Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

AP – Allied Properties Real Estate Investment Trust

Last update: September 7, 2025 at 7:00 a.m.   (Real-time)

  • Last price: 19.380
  • Net change: 0.420
  • Bid price: 19.300
  • Ask price: 19.490
  • 30-day historical volatility: 17.49%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 4,809
Volume: 517
Open interest: 28,227
Volume: 50
September 12, 2025 (Weekly) 4.30 4.50 4.50 0 0 0 15.00 0 0.05 0.05 0 0 0
September 12, 2025 (Weekly) 3.80 4.00 4.00 0 0 0 15.50 0 0.05 0.05 0 0 0
September 12, 2025 (Weekly) 3.30 3.50 3.50 0 0 0 16.00 0 0.05 0.05 0 0 0
September 12, 2025 (Weekly) 2.80 3.00 3.00 0 0 0 16.50 0 0.05 0.05 0 0 0
September 12, 2025 (Weekly) 2.25 2.50 2.50 0 0 0 17.00 0 0.05 0.05 0 0 0
September 12, 2025 (Weekly) 1.80 2.05 2.05 0 0 0 17.50 0 0.05 0.05 0 0 0
September 12, 2025 (Weekly) 1.30 1.50 1.50 0 0 0 18.00 0 0.05 0.05 0 0 0
September 12, 2025 (Weekly) 0.85 1.00 1.00 0 10 0 18.50 0 0.06 0.06 0 0 0
September 12, 2025 (Weekly) 0.36 0.49 0.49 0 0 0 19.00 0.01 0.10 0.10 0 0 0
September 12, 2025 (Weekly) 0.08 0.21 0.21 0 0 0 19.50 0.15 0.30 0.30 0 0 0
September 12, 2025 (Weekly) 0 0.06 0.06 0 0 0 20.00 0.55 0.75 0.75 0 0 0
September 12, 2025 (Weekly) 0 0.05 0.05 0 0 0 20.50 1.05 1.20 1.20 0 0 0
September 12, 2025 (Weekly) 0 0.05 0.05 0 0 0 21.00 1.55 1.70 1.70 0 0 0
September 26, 2025 (Weekly) 4.30 4.55 4.55 0 0 0 15.00 0 0.06 0.06 0 0 0
September 26, 2025 (Weekly) 3.80 4.05 4.05 0 0 0 15.50 0 0.06 0.06 0 0 0
September 26, 2025 (Weekly) 3.30 3.55 3.55 0 0 0 16.00 0 0.06 0.06 0 0 0
September 26, 2025 (Weekly) 2.80 3.05 3.05 0 0 0 16.50 0 0.06 0.06 0 0 0
September 26, 2025 (Weekly) 2.30 2.55 2.55 0 0 0 17.00 0 0.06 0.06 0 0 0
September 26, 2025 (Weekly) 1.85 2.05 2.05 0 0 0 17.50 0 0.07 0.07 0 0 0
September 26, 2025 (Weekly) 1.35 1.50 1.50 0 0 0 18.00 0.01 0.08 0.08 0 15 0
September 26, 2025 (Weekly) 0.85 1.10 1.10 0 27 0 18.50 0.01 0.13 0.13 0 0 0
September 26, 2025 (Weekly) 0.43 0.65 0.65 0 0 0 19.00 0.01 0.22 0.22 0 0 0
September 26, 2025 (Weekly) 0.12 0.34 0.34 0 0 0 19.50 0.21 0.45 0.45 0 25 0
September 26, 2025 (Weekly) 0.01 0.15 0.15 0 0 0 20.00 0.55 0.85 0.85 0 50 0
September 26, 2025 (Weekly) 0 0.08 0.08 0 0 0 20.50 1.00 1.30 1.30 0 0 0
September 26, 2025 (Weekly) 0 0.06 0.06 0 0 0 21.00 1.50 1.80 1.80 0 0 0
October 3, 2025 (Weekly) 3.35 3.50 3.50 0 0 0 16.00 0 0.06 0.06 0 0 0
October 3, 2025 (Weekly) 2.85 3.00 3.00 0 0 0 16.50 0 0.06 0.06 0 0 0
October 3, 2025 (Weekly) 2.35 2.50 2.50 0 0 0 17.00 0 0.07 0.07 0 0 0
October 3, 2025 (Weekly) 1.85 2.00 2.00 0 0 0 17.50 0 0.08 0.08 0 0 0
October 3, 2025 (Weekly) 1.35 1.50 1.50 0 0 0 18.00 0.02 0.10 0.10 0 0 0
October 3, 2025 (Weekly) 0.85 1.05 1.05 0 0 0 18.50 0.06 0.16 0.16 0 0 0
October 3, 2025 (Weekly) 0.50 0.65 0.65 0 0 0 19.00 0.18 0.29 0.29 0 0 0
October 3, 2025 (Weekly) 0.21 0.34 0.34 0.02 0 2 19.50 0.40 0.55 0.55 0 0 0
October 3, 2025 (Weekly) 0.05 0.16 0.16 0 0 0 20.00 0.70 0.90 0.90 0 0 0
October 3, 2025 (Weekly) 0 0.09 0.09 0 0 0 20.50 1.15 1.30 1.30 0 0 0
October 3, 2025 (Weekly) 0 0.06 0.06 0 0 0 21.00 1.60 1.85 1.85 0 0 0
October 10, 2025 (Weekly) 2.80 3.00 3.00 0 0 0 16.50 0 0.07 0.07 0 0 0
October 10, 2025 (Weekly) 2.35 2.50 2.50 0 0 0 17.00 0 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 1.85 2.00 2.00 0 0 0 17.50 0.01 0.09 0.09 0 0 0
October 10, 2025 (Weekly) 1.35 1.55 1.55 0 0 0 18.00 0.03 0.14 0.14 0 0 0
October 10, 2025 (Weekly) 0.90 1.05 1.05 0 0 0 18.50 0.10 0.19 0.19 0 0 0
October 10, 2025 (Weekly) 0.55 0.65 0.65 0 0 0 19.00 0.20 0.34 0.34 0 0 0
October 10, 2025 (Weekly) 0.25 0.39 0.39 0 0 0 19.50 0.45 0.55 0.55 0 0 0
October 10, 2025 (Weekly) 0.06 0.19 0.19 0 0 0 20.00 0.75 0.95 0.95 0 0 0
October 10, 2025 (Weekly) 0.01 0.09 0.09 0 0 0 20.50 1.15 1.30 1.30 0 0 0
October 10, 2025 (Weekly) 0 0.07 0.07 0 0 0 21.00 1.60 1.85 1.85 0 0 0
October 24, 2025 (Weekly) 2.65 3.35 3.35 0 0 0 16.50 0 0.49 0.49 0 0 0
October 24, 2025 (Weekly) 2.15 2.80 2.80 0 0 0 17.00 0 0.49 0.49 0 0 0
October 24, 2025 (Weekly) 1.70 2.20 2.20 0 0 0 17.50 0 0.49 0.49 0 0 0
October 24, 2025 (Weekly) 1.30 1.75 1.75 0 0 0 18.00 0 0.50 0.50 0 0 0
October 24, 2025 (Weekly) 0.90 1.30 1.30 0 0 0 18.50 0 0.50 0.50 0 0 0
October 24, 2025 (Weekly) 0.50 0.90 0.90 0 0 0 19.00 0.20 0.60 0.60 0 0 0
October 24, 2025 (Weekly) 0.15 0.60 0.60 0 0 0 19.50 0.34 0.80 0.80 0 0 0
October 24, 2025 (Weekly) 0 0.50 0.50 0 0 0 20.00 0.65 1.10 1.10 0 0 0
October 24, 2025 (Weekly) 0 0.49 0.49 0 0 0 20.50 1.10 1.50 1.50 0 0 0
October 24, 2025 (Weekly) 0 0.49 0.49 0 0 0 21.00 1.50 2.00 2.00 0 0 0
September 19, 2025 8.30 8.50 8.50 0 0 0 11.00 0 0.06 0.06 0 0 0
September 19, 2025 7.80 8.00 8.00 0 0 0 11.50 0 0.06 0.06 0 0 0
September 19, 2025 7.30 7.50 7.50 0 0 0 12.00 0 0.06 0.06 0 0 0
September 19, 2025 6.80 7.00 7.00 0 0 0 12.50 0 0.06 0.06 0 80 0
September 19, 2025 6.30 6.50 6.50 0 0 0 13.00 0 0.06 0.06 0 0 0
September 19, 2025 5.80 6.00 6.00 0 0 0 13.50 0 0.06 0.06 0 0 0
September 19, 2025 5.30 5.50 5.50 0 0 0 14.00 0 0.06 0.06 0 50 0
September 19, 2025 4.80 5.00 5.00 0 0 0 14.50 0 0.06 0.06 0 5 0
September 19, 2025 4.30 4.50 4.50 0 0 0 15.00 0 0.06 0.06 0 35 0
September 19, 2025 3.80 4.00 4.00 0 0 0 15.50 0 0.06 0.06 0 0 0
September 19, 2025 3.30 3.50 3.50 0 0 0 16.00 0 0.06 0.06 0 19,376 0
September 19, 2025 2.80 3.00 3.00 0 5 0 16.50 0 0.06 0.06 0 20 0
September 19, 2025 2.30 2.50 2.50 0 0 0 17.00 0 0.06 0.06 0 4,689 0
September 19, 2025 1.85 2.05 2.05 0 0 0 17.50 0 0.06 0.06 0 110 0
September 19, 2025 1.35 1.50 1.50 0.40 360 10 18.00 0 0.06 0.06 0 97 0
September 19, 2025 0.85 1.00 1.00 0 278 0 18.50 0.01 0.08 0.08 0 2 0
September 19, 2025 0.41 0.55 0.55 0.25 819 171 19.00 0.02 0.16 0.16 0 83 0
September 19, 2025 0.13 0.33 0.33 0.04 0 24 19.50 0.19 0.38 0.38 0 0 0
September 19, 2025 0.03 0.07 0.07 0 832 0 20.00 0.50 0.75 0.75 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 20.50 1.00 1.20 1.20 0 0 0
September 19, 2025 0 0.07 0.07 0 105 0 21.00 1.45 1.70 1.70 0 0 0
September 19, 2025 0 0.07 0.07 0 15 0 22.00 2.50 2.70 2.70 0 0 0
September 19, 2025 0 0.07 0.07 0 10 0 23.00 3.50 3.70 3.70 0 0 0
September 19, 2025 0 0.10 0.10 0 120 0 24.00 4.50 4.70 4.70 0 0 0
October 17, 2025 8.30 8.50 8.50 0 0 0 11.00 0 0.06 0.06 0 0 0
October 17, 2025 7.80 8.00 8.00 0 0 0 11.50 0 0.06 0.06 0 0 0
October 17, 2025 7.30 7.50 7.50 0 0 0 12.00 0 0.06 0.06 0 0 0
October 17, 2025 6.80 7.00 7.00 0 0 0 12.50 0 0.06 0.06 0 0 0
October 17, 2025 6.30 6.50 6.50 0 0 0 13.00 0 0.06 0.06 0 0 0
October 17, 2025 5.80 6.00 6.00 0 0 0 13.50 0 0.06 0.06 0 20 0
October 17, 2025 5.30 5.50 5.50 0 0 0 14.00 0 0.06 0.06 0 10 0
October 17, 2025 4.80 5.00 5.00 0 0 0 14.50 0 0.06 0.06 0 2 0
October 17, 2025 4.30 4.50 4.50 0 0 0 15.00 0 0.06 0.06 0 13 0
October 17, 2025 3.85 4.00 4.00 0 0 0 15.50 0 0.06 0.06 0 5 0
October 17, 2025 3.35 3.50 3.50 0 20 0 16.00 0 0.07 0.07 0 2 0
October 17, 2025 2.85 3.00 3.00 0 0 0 16.50 0.03 0.08 0.08 -0.03 96 30
October 17, 2025 2.35 2.50 2.50 0 20 20 17.00 0.01 0.09 0.09 0 0 0
October 17, 2025 1.85 2.00 2.00 0 30 0 17.50 0.02 0.10 0.10 0 86 0
October 17, 2025 1.35 1.55 1.55 0.45 184 10 18.00 0.02 0.14 0.14 0 5 0
October 17, 2025 0.90 1.10 1.10 0.25 135 120 18.50 0.05 0.24 0.24 0 20 0
October 17, 2025 0.50 0.70 0.70 0 67 0 19.00 0.18 0.39 0.39 0 0 0
October 17, 2025 0.24 0.43 0.43 0 0 0 19.50 0.41 0.65 0.65 0 0 0
October 17, 2025 0.06 0.23 0.23 0 0 0 20.00 0.70 0.95 0.95 0 0 0
October 17, 2025 0.01 0.11 0.11 0 0 0 20.50 1.10 1.35 1.35 0 0 0
October 17, 2025 0 0.12 0.12 0 0 0 21.00 1.55 1.80 1.80 0 0 0
November 21, 2025 6.25 6.55 6.55 0 0 0 13.00 0 0.06 0.06 0 0 0
November 21, 2025 5.75 6.05 6.05 0 0 0 13.50 0 0.08 0.08 0 0 0
November 21, 2025 5.30 5.55 5.55 0 0 0 14.00 0 0.07 0.07 0 26 0
November 21, 2025 4.80 5.05 5.05 0 0 0 14.50 0 0.09 0.09 0 0 0
November 21, 2025 4.30 4.50 4.50 0 0 0 15.00 0.01 0.10 0.10 0 1 0
November 21, 2025 3.80 4.00 4.00 0 0 0 15.50 0.01 0.11 0.11 0 10 0
November 21, 2025 3.35 3.55 3.55 0 0 0 16.00 0.01 0.14 0.14 0 0 0
November 21, 2025 2.85 3.05 3.05 0 0 0 16.50 0.02 0.14 0.14 0 0 0
November 21, 2025 2.35 2.55 2.55 0 0 0 17.00 0.06 0.19 0.19 0 130 0
November 21, 2025 1.85 2.05 2.05 0 40 0 17.50 0.11 0.26 0.26 0 10 0
November 21, 2025 1.45 1.65 1.65 0 217 0 18.00 0.20 0.34 0.34 0 0 0
November 21, 2025 1.05 1.20 1.20 0 38 0 18.50 0.30 0.48 0.48 0 0 0
November 21, 2025 0.70 0.90 0.90 0 22 0 19.00 0.50 0.70 0.70 0 30 0
November 21, 2025 0.45 0.60 0.60 0.09 0 8 19.50 0.70 0.90 0.90 0 0 0
November 21, 2025 0.25 0.40 0.40 -0.01 0 4 20.00 1.00 1.20 1.20 0 0 0
November 21, 2025 0.10 0.25 0.25 -0.02 0 80 20.50 1.35 1.60 1.60 0 0 0
November 21, 2025 0.02 0.17 0.17 0 0 0 21.00 1.75 2.00 2.00 0 0 0
December 19, 2025 9.25 9.55 9.55 0 0 0 10.00 0 0.08 0.08 0 0 0
December 19, 2025 8.25 8.55 8.55 0 0 0 11.00 0 0.07 0.07 0 0 0
December 19, 2025 7.30 7.50 7.50 0 0 0 12.00 0 0.07 0.07 0 0 0
December 19, 2025 6.25 6.50 6.50 0 0 0 13.00 0 0.08 0.08 0 0 0
December 19, 2025 5.30 5.50 5.50 0 0 0 14.00 0.01 0.09 0.09 0 55 0
December 19, 2025 4.25 4.55 4.55 0 0 0 15.00 0.01 0.13 0.13 0 161 0
December 19, 2025 3.75 4.05 4.05 0 0 0 15.50 0.01 0.13 0.13 0 1 0
December 19, 2025 3.30 3.55 3.55 0 0 0 16.00 0.02 0.15 0.15 0 146 0
December 19, 2025 2.85 3.05 3.05 0 0 0 16.50 0.06 0.18 0.18 0 10 0
December 19, 2025 2.35 2.55 2.55 0 66 0 17.00 0.02 0.26 0.26 0 76 0
December 19, 2025 1.85 2.10 2.10 0.25 91 10 17.50 0.06 0.36 0.36 0 135 0
December 19, 2025 1.40 1.65 1.65 0 158 0 18.00 0.19 0.47 0.47 0 997 0
December 19, 2025 1.20 1.25 1.25 0 26 0 18.50 0.33 0.65 0.65 0 0 0
December 19, 2025 0.70 0.95 0.95 0 112 13 19.00 0.55 0.80 0.80 0 108 0
December 19, 2025 0.41 0.65 0.65 0 0 0 19.50 0.80 1.10 1.10 0 0 0
December 19, 2025 0.20 0.49 0.49 0 73 0 20.00 1.15 1.40 1.40 0 262 0
December 19, 2025 0.05 0.32 0.32 0 0 0 20.50 1.50 1.75 1.75 0 0 0
December 19, 2025 0.02 0.19 0.19 0 0 0 21.00 1.85 2.20 2.20 0 0 0
December 19, 2025 0.01 0.07 0.07 0 80 0 22.00 2.85 3.05 3.05 0 19 0
January 16, 2026 4.30 4.60 4.60 0 0 0 15.00 0.01 0.16 0.16 0 0 0
January 16, 2026 3.75 4.05 4.05 0 0 0 15.50 0.02 0.16 0.16 0 0 0
January 16, 2026 3.30 3.55 3.55 0 0 0 16.00 0.05 0.20 0.20 0 0 0
January 16, 2026 2.85 3.10 3.10 0 0 0 16.50 0.02 0.26 0.26 0 20 0
January 16, 2026 2.35 2.60 2.60 0 0 0 17.00 0.11 0.34 0.34 0 10 0
January 16, 2026 1.80 2.10 2.10 0 0 0 17.50 0.11 0.45 0.45 0 10 0
January 16, 2026 1.40 1.70 1.70 0 0 0 18.00 0.25 0.60 0.60 0 10 0
January 16, 2026 1.00 1.30 1.30 0 26 0 18.50 0.42 0.70 0.70 0 0 0
January 16, 2026 0.70 1.00 1.00 0 9 0 19.00 0.65 0.95 0.95 -0.35 0 10
January 16, 2026 0.43 0.70 0.70 0 3 0 19.50 0.90 1.25 1.25 0 0 0
January 16, 2026 0.22 0.49 0.49 0 0 0 20.00 1.20 1.55 1.55 0 0 0
January 16, 2026 0.07 0.39 0.39 0 0 0 20.50 1.55 1.90 1.90 0 0 0
January 16, 2026 0.02 0.26 0.26 0 0 0 21.00 1.95 2.30 2.30 0 0 0
February 20, 2026 3.30 3.60 3.60 0 0 0 16.00 0.13 0.32 0.32 0 0 0
February 20, 2026 2.80 3.10 3.10 0 0 0 16.50 0.21 0.39 0.39 0 0 0
February 20, 2026 2.35 2.60 2.60 0 0 0 17.00 0.28 0.49 0.49 0 0 0
February 20, 2026 1.95 2.20 2.20 0 0 0 17.50 0.40 0.65 0.65 0 0 0
February 20, 2026 1.55 1.80 1.80 0 0 0 18.00 0.55 0.80 0.80 0 0 0
February 20, 2026 1.20 1.45 1.45 0 0 0 18.50 0.70 0.95 0.95 0 0 0
February 20, 2026 0.90 1.10 1.10 0 0 0 19.00 0.95 1.20 1.20 0 0 0
February 20, 2026 0.65 0.85 0.85 0 32 0 19.50 1.20 1.50 1.50 0 0 0
February 20, 2026 0.45 0.65 0.65 0 0 8 20.00 1.50 1.75 1.75 -0.35 0 10
February 20, 2026 0.30 0.50 0.50 0 1 1 20.50 1.85 2.10 2.10 0 0 0
February 20, 2026 0.17 0.39 0.39 0 0 0 21.00 2.20 2.50 2.50 0 0 0
March 20, 2026 9.30 9.55 9.55 0 0 0 10.00 0 0.10 0.10 0 7 0
March 20, 2026 8.30 8.55 8.55 0 0 0 11.00 0 0.11 0.11 0 20 0
March 20, 2026 7.30 7.55 7.55 0 0 0 12.00 0.01 0.13 0.13 0 21 0
March 20, 2026 6.30 6.55 6.55 0 0 0 13.00 0.01 0.16 0.16 0 43 0
March 20, 2026 5.25 5.55 5.55 0 0 0 14.00 0.03 0.19 0.19 0 96 0
March 20, 2026 4.25 4.55 4.55 0 50 0 15.00 0.10 0.25 0.25 0 5 0
March 20, 2026 3.25 3.60 3.60 0 73 0 16.00 0.21 0.41 0.41 0 64 0
March 20, 2026 2.85 3.10 3.10 0 5 0 16.50 0.28 0.50 0.50 0 6 0
March 20, 2026 2.35 2.65 2.65 0 108 0 17.00 0.40 0.65 0.65 0 21 0
March 20, 2026 1.60 1.85 1.85 0 36 0 18.00 0.65 0.95 0.95 0 97 0
March 20, 2026 0.95 1.20 1.20 0 51 0 19.00 1.10 1.35 1.35 0 190 0
March 20, 2026 0.50 0.75 0.75 0 0 3 20.00 1.70 1.95 1.95 0 291 0
March 20, 2026 0.25 0.46 0.46 0 0 0 21.00 2.40 2.65 2.65 0 0 0
March 20, 2026 0.07 0.28 0.28 0 0 0 22.00 3.20 3.50 3.50 0 0 0
June 19, 2026 5.25 5.60 5.60 0 0 0 14.00 0.11 0.33 0.33 0 4 0
June 19, 2026 4.25 4.60 4.60 0 11 0 15.00 0.23 0.46 0.46 0 89 0
June 19, 2026 3.25 3.60 3.60 0 52 1 16.00 0.42 0.65 0.65 0 73 0
June 19, 2026 2.35 2.70 2.70 0 1 1 17.00 0.65 0.95 0.95 0 6 0
June 19, 2026 1.65 1.90 1.90 0 32 0 18.00 1.00 1.35 1.35 0 6 0
June 19, 2026 1.05 1.25 1.25 0 80 1 19.00 1.50 1.75 1.75 0 15 0
June 19, 2026 0.65 0.90 0.90 0.10 253 28 20.00 2.10 2.45 2.45 0 50 0
June 19, 2026 0.35 0.60 0.60 0 16 1 21.00 2.80 3.15 3.15 0 0 0
June 19, 2026 0.15 0.40 0.40 0 10 1 22.00 3.60 3.90 3.90 0 0 0