APT - Alpha Pro Tech, Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APT200529C000095002020-05-12 1:47PM EDT9.504.403.003.400.00-10335.94%
APT200529C000100002020-05-27 2:44PM EDT10.002.692.502.85+0.19+7.60%22260.94%
APT200529C000105002020-05-18 1:43PM EDT10.503.002.052.750.00-33248.44%
APT200529C000110002020-05-27 3:44PM EDT11.001.801.552.25-0.50-21.74%216205.47%
APT200529C000115002020-05-27 1:55PM EDT11.500.901.101.50-0.10-10.00%27116.41%
APT200529C000120002020-05-27 2:37PM EDT12.000.800.851.10+0.15+23.08%4766143.75%
APT200529C000125002020-05-27 3:58PM EDT12.500.560.550.70+0.16+40.00%16944133.20%
APT200529C000130002020-05-27 3:59PM EDT13.000.350.350.45+0.15+75.00%413807136.72%
APT200529C000135002020-05-27 3:59PM EDT13.500.250.150.30+0.15+150.00%106923133.98%
APT200529C000140002020-05-27 3:57PM EDT14.000.150.100.20+0.08+114.29%207598145.31%
APT200529C000145002020-05-27 3:46PM EDT14.500.100.050.15+0.05+100.00%29679154.69%
APT200529C000150002020-05-27 3:58PM EDT15.000.100.050.10+0.07+233.33%95969167.19%
APT200529C000155002020-05-27 2:28PM EDT15.500.020.000.45-0.05-71.43%6104263.28%
APT200529C000160002020-05-27 2:52PM EDT16.000.050.000.150.00-4193213.28%
APT200529C000165002020-05-22 3:29PM EDT16.500.090.000.100.00-583214.06%
APT200529C000170002020-05-26 9:36AM EDT17.000.040.000.150.00-4194254.69%
APT200529C000175002020-05-20 2:11PM EDT17.500.200.000.150.00-259273.44%
APT200529C000180002020-05-26 10:19AM EDT18.000.030.000.050.00-4136237.50%
APT200529C000190002020-05-26 9:39AM EDT19.000.050.000.150.00-7219325.00%
APT200529C000200002020-05-27 2:56PM EDT20.000.050.000.05-0.05-50.00%3253293.75%
APT200529C000250002020-05-21 11:01AM EDT25.000.050.000.050.00-146412.50%
APT200529C000300002020-05-21 1:05PM EDT30.000.050.000.050.00-135500.00%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APT200529P000080002020-05-05 3:30PM EDT8.000.250.000.600.00-32578.13%
APT200529P000085002020-05-13 6:58PM EDT8.500.710.000.000.00-1050.00%
APT200529P000095002020-05-05 3:34PM EDT9.500.600.000.450.00-10374.22%
APT200529P000100002020-05-26 9:34AM EDT10.000.150.000.050.00-433187.50%
APT200529P000105002020-05-22 1:13PM EDT10.500.090.000.600.00-1018312.50%
APT200529P000110002020-05-26 11:17AM EDT11.000.050.000.350.00-818212.50%
APT200529P000115002020-05-27 2:27PM EDT11.500.100.050.20+0.02+25.00%846148.44%
APT200529P000120002020-05-27 3:48PM EDT12.000.210.100.25+0.01+5.00%133280123.44%
APT200529P000125002020-05-27 3:48PM EDT12.500.400.300.50-0.05-11.11%73294137.11%
APT200529P000130002020-05-27 2:27PM EDT13.000.600.501.00-0.25-29.41%15404160.94%
APT200529P000135002020-05-26 11:25AM EDT13.501.250.851.600.00-25462203.52%
APT200529P000140002020-05-26 11:15AM EDT14.001.701.401.800.00-219208.20%
APT200529P000145002020-05-26 10:04AM EDT14.501.951.502.300.00-627171.88%
APT200529P000150002020-05-26 10:48AM EDT15.002.502.252.700.00-274231.25%
APT200529P000155002020-05-18 1:02PM EDT15.502.852.803.300.00-55288.28%
APT200529P000160002020-05-26 11:14AM EDT16.003.603.203.900.00-36315.63%
APT200529P000170002020-05-18 12:01AM EDT17.003.314.204.800.00--1343.75%
APT200529P000190002020-05-18 11:23AM EDT19.005.706.006.900.00-1010401.56%
APT200529P000200002020-05-18 12:01AM EDT20.005.606.907.800.00--1370.31%
APT200529P000250002020-05-18 12:01AM EDT25.0010.3012.2012.500.00--1501.56%