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: January 28, 2023 at 3:22 p.m.   (Real-time)

  • Last price: 29.760
  • Net change: -0.240
  • Bid price: 29.620
  • Ask price: 29.930
  • 30-day historical volatility: 29.09%
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: 1,517
Volume: 65
Open interest: 533
Volume: 2
February 17, 2023 6.55 6.85 6.85 0 3 0 23.00 0 0.11 0.11 0 3 0
February 17, 2023 6.10 6.35 6.35 0 0 0 23.50 0 0.11 0.11 0 4 0
February 17, 2023 5.60 5.85 5.85 0 0 0 24.00 0 0.09 0.09 0 11 0
February 17, 2023 5.05 5.35 5.35 0 0 0 24.50 0 0.09 0.09 0 21 0
February 17, 2023 4.55 4.85 4.85 0 0 0 25.00 0 0.10 0.10 0 36 0
February 17, 2023 3.60 3.85 3.85 0 3 0 26.00 0 0.11 0.11 0 10 0
February 17, 2023 2.55 2.85 2.85 0 95 0 27.00 0.04 0.14 0.14 0 12 1
February 17, 2023 1.75 1.95 1.95 0 436 0 28.00 0.15 0.27 0.27 0 10 0
February 17, 2023 0.95 1.15 1.15 0 47 0 29.00 0.35 0.50 0.50 0 3 0
February 17, 2023 0.24 0.60 0.60 0 53 0 30.00 0.70 0.95 0.95 0 13 0
February 17, 2023 0.12 0.26 0.26 0 71 0 31.00 1.40 1.70 1.70 0 0 0
February 17, 2023 0.02 0.13 0.13 0 1 0 32.00 2.30 2.65 2.65 0 27 0
February 17, 2023 0 0.09 0.09 0 0 0 33.00 3.30 3.65 3.65 0 0 0
February 17, 2023 0 0.11 0.11 0 0 0 34.00 4.30 4.55 4.55 0 0 0
February 17, 2023 0 0.11 0.11 0 0 0 35.00 5.30 5.55 5.55 0 0 0
February 17, 2023 0 0.11 0.11 0 0 0 36.00 6.30 6.55 6.55 0 0 0
February 17, 2023 0 0.11 0.11 0 0 0 37.00 7.30 7.55 7.55 0 0 0
February 17, 2023 0 0.11 0.11 0 0 0 38.00 8.30 8.55 8.55 0 0 0
March 17, 2023 6.60 6.85 6.85 0 0 0 23.00 0.01 0.11 0.11 0 6 0
March 17, 2023 6.10 6.35 6.35 0 0 0 23.50 0.01 0.12 0.12 0 0 0
March 17, 2023 5.55 5.85 5.85 0 6 0 24.00 0.01 0.13 0.13 0 0 0
March 17, 2023 5.10 5.35 5.35 0 0 0 24.50 0.02 0.14 0.14 0 10 0
March 17, 2023 4.60 4.85 4.85 0 0 0 25.00 0.02 0.16 0.16 0 5 0
March 17, 2023 3.60 3.90 3.90 0 8 0 26.00 0.06 0.22 0.22 0 0 0
March 17, 2023 2.70 2.95 2.95 0 13 0 27.00 0.18 0.33 0.33 0 4 0
March 17, 2023 1.95 2.15 2.15 0 16 0 28.00 0.37 0.55 0.55 0 3 0
March 17, 2023 1.20 1.45 1.45 0 7 0 29.00 0.70 0.85 0.85 0 2 1
March 17, 2023 0.70 0.90 0.90 0 51 0 30.00 1.10 1.25 1.25 0 0 0
March 17, 2023 0.32 0.50 0.50 0 10 0 31.00 1.65 2.00 2.00 0 0 0
March 17, 2023 0.12 0.28 0.28 0 43 0 32.00 2.50 2.80 2.80 0 0 0
March 17, 2023 0.02 0.17 0.17 0 0 0 33.00 3.45 3.70 3.70 0 0 0
March 17, 2023 0.02 0.11 0.11 0 20 0 34.00 4.40 4.65 4.65 0 0 0
March 17, 2023 0 0.09 0.09 0 3 0 35.00 5.35 5.65 5.65 0 16 0
March 17, 2023 0 0.10 0.10 0 2 0 36.00 6.35 6.65 6.65 0 3 0
March 17, 2023 0 0.10 0.10 0 2 0 38.00 8.30 8.60 8.60 0 5 0
March 17, 2023 0 0.10 0.10 0 0 0 40.00 10.30 10.65 10.65 0 0 0
March 17, 2023 0 0.10 0.10 0 0 0 42.00 12.25 12.55 12.55 0 5 0
March 17, 2023 0 0.10 0.10 0 0 0 44.00 14.25 14.55 14.55 0 10 0
March 17, 2023 0 0.10 0.10 0 0 0 45.00 15.25 15.55 15.55 0 10 0
March 17, 2023 0 0.10 0.10 0 0 0 46.00 16.25 16.55 16.55 0 0 0
March 17, 2023 0 0.10 0.10 0 0 0 48.00 18.25 18.55 18.55 0 0 0
March 17, 2023 0 0.10 0.10 0 0 0 50.00 20.25 20.55 20.55 0 0 0
March 17, 2023 0 0.10 0.10 0 0 0 55.00 25.25 25.55 25.55 0 0 0
March 17, 2023 0 0.10 0.10 0 0 0 60.00 30.25 30.55 30.55 0 0 0
April 21, 2023 6.50 6.85 6.85 0 0 0 23.00 0.02 0.14 0.14 0 0 0
April 21, 2023 6.00 6.35 6.35 0 0 0 23.50 0.02 0.16 0.16 0 0 0
April 21, 2023 5.60 5.85 5.85 0 0 0 24.00 0.02 0.18 0.18 0 0 0
April 21, 2023 5.05 5.35 5.35 0 0 0 24.50 0.03 0.20 0.20 0 0 0
April 21, 2023 4.55 4.90 4.90 0 0 0 25.00 0.07 0.24 0.24 0 0 0
April 21, 2023 3.65 4.00 4.00 0 0 0 26.00 0.09 0.37 0.37 0 9 0
April 21, 2023 2.80 3.15 3.15 0 0 0 27.00 0.25 0.55 0.55 0 3 0
April 21, 2023 2.00 2.35 2.35 0 0 0 28.00 0.44 0.80 0.80 0 0 0
April 21, 2023 1.55 1.70 1.70 0 0 0 29.00 0.90 1.15 1.15 0 0 0
April 21, 2023 1.00 1.20 1.20 0 23 0 30.00 1.40 1.60 1.60 0 0 0
April 21, 2023 0.44 0.80 0.80 0 3 0 31.00 1.85 2.20 2.20 0 0 0
April 21, 2023 0.19 0.47 0.47 0 0 0 32.00 2.60 2.95 2.95 0 0 0
April 21, 2023 0.04 0.31 0.31 0 0 0 33.00 3.40 3.80 3.80 0 0 0
April 21, 2023 0.02 0.20 0.20 0 0 0 34.00 4.45 4.75 4.75 0 0 0
May 19, 2023 6.50 6.85 6.85 0 0 0 23.00 0.02 0.19 0.19 0 1 0
May 19, 2023 6.00 6.40 6.40 0 0 0 23.50 0.02 0.23 0.23 0 0 0
May 19, 2023 5.50 5.90 5.90 0 0 0 24.00 0.05 0.25 0.25 0 0 0
May 19, 2023 5.05 5.40 5.40 0 0 0 24.50 0.08 0.30 0.30 0 3 0
May 19, 2023 4.55 4.95 4.95 0 0 0 25.00 0.13 0.36 0.36 0 0 0
May 19, 2023 3.70 4.10 4.10 0 0 0 26.00 0.28 0.50 0.50 0 0 0
May 19, 2023 2.90 3.25 3.25 0 10 0 27.00 0.46 0.70 0.70 0 1 0
May 19, 2023 2.20 2.55 2.55 0 0 0 28.00 0.75 1.00 1.00 0 0 0
May 19, 2023 1.55 1.90 1.90 0 0 0 29.00 1.10 1.40 1.40 0 0 0
May 19, 2023 1.05 1.40 1.40 0 14 0 30.00 1.60 1.90 1.90 0 0 0
May 19, 2023 0.65 0.95 0.95 -0.10 0 3 31.00 2.20 2.45 2.45 0 0 0
May 19, 2023 0.37 0.65 0.65 0 2 0 32.00 2.90 3.15 3.15 0 0 0
May 19, 2023 0.19 0.43 0.43 0 0 0 33.00 3.70 3.95 3.95 0 0 0
May 19, 2023 0.06 0.31 0.31 0 0 0 34.00 4.55 4.85 4.85 0 0 0
June 16, 2023 7.50 7.90 7.90 0 2 0 22.00 0.02 0.22 0.22 0 10 0
June 16, 2023 6.50 6.90 6.90 0 0 0 23.00 0.04 0.28 0.28 0 0 0
June 16, 2023 6.00 6.40 6.40 0 0 0 23.50 0.07 0.31 0.31 0 0 0
June 16, 2023 5.50 5.95 5.95 0 0 0 24.00 0.11 0.35 0.35 0 0 0
June 16, 2023 5.05 5.45 5.45 0 13 0 24.50 0.16 0.41 0.41 0 0 0
June 16, 2023 4.60 5.05 5.05 0 11 0 25.00 0.16 0.48 0.48 0 0 0
June 16, 2023 3.75 4.15 4.15 0 0 0 26.00 0.30 0.65 0.65 0 0 0
June 16, 2023 2.85 3.40 3.40 0 0 0 27.00 0.55 0.90 0.90 0 3 0
June 16, 2023 2.35 2.70 2.70 0 19 0 28.00 0.85 1.20 1.20 0 13 0
June 16, 2023 1.70 2.10 2.10 0 0 0 29.00 1.20 1.60 1.60 0 0 0
June 16, 2023 1.15 1.40 1.40 0 61 0 30.00 1.70 2.10 2.10 0 12 0
June 16, 2023 0.75 1.15 1.15 0 0 0 31.00 2.15 2.65 2.65 0 0 0
June 16, 2023 0.43 0.80 0.80 0 12 0 32.00 2.90 3.35 3.35 0 9 0
June 16, 2023 0.22 0.55 0.55 0 0 0 33.00 3.65 4.10 4.10 0 0 0
June 16, 2023 0.05 0.39 0.39 0 3 0 34.00 4.45 4.95 4.95 0 0 0
June 16, 2023 0.04 0.29 0.29 0 0 0 35.00 5.40 5.85 5.85 0 0 0
June 16, 2023 0.02 0.20 0.20 0 0 0 36.00 6.30 6.75 6.75 0 0 0
June 16, 2023 0.01 0.14 0.14 0 0 0 38.00 8.20 8.70 8.70 0 0 0
June 16, 2023 0 0.15 0.15 0 0 0 40.00 10.15 10.65 10.65 0 0 0
June 16, 2023 0 0.13 0.13 0 0 0 45.00 15.10 15.55 15.55 0 0 0
July 21, 2023 5.30 6.00 6.00 0 0 0 24.00 0.18 0.55 0.55 0 0 0
July 21, 2023 3.75 4.45 4.45 0 0 0 26.00 0.43 0.85 0.85 0 0 0
July 21, 2023 3.05 3.70 3.70 0 0 0 27.00 0.70 1.15 1.15 0 0 0
July 21, 2023 2.30 3.05 3.05 0 0 0 28.00 1.00 1.45 1.45 0 0 0
July 21, 2023 1.85 2.25 2.25 0 0 0 29.00 1.40 1.90 1.90 0 0 0
July 21, 2023 1.35 1.80 1.80 0 0 0 30.00 1.90 2.35 2.35 0 0 0
July 21, 2023 0.90 1.35 1.35 0 0 0 31.00 2.40 2.95 2.95 0 0 0
July 21, 2023 0.60 1.00 1.00 0 0 0 32.00 3.05 3.60 3.60 0 0 0
July 21, 2023 0.34 0.75 0.75 0 0 0 33.00 3.80 4.40 4.40 0 0 0
July 21, 2023 0.18 0.55 0.55 0 0 0 34.00 4.60 5.10 5.10 0 0 0
September 15, 2023 9.50 9.90 9.90 0 0 0 20.00 0.02 0.32 0.32 0 0 0
September 15, 2023 7.45 7.90 7.95 0 32 0 22.00 0.13 0.45 0.45 0 3 0
September 15, 2023 6.50 7.00 7.00 0 76 0 23.00 0.23 0.50 0.50 0 67 0
September 15, 2023 5.60 6.10 6.10 0 0 0 24.00 0.37 0.65 0.65 0 2 0
September 15, 2023 4.80 5.25 5.25 0 42 0 25.00 0.55 0.90 0.90 0 20 0
September 15, 2023 4.05 4.35 4.35 0 26 0 26.00 0.75 1.10 1.10 0 7 0
September 15, 2023 2.65 2.95 2.95 0 68 0 28.00 1.35 1.75 1.75 0 23 0
September 15, 2023 1.60 1.90 1.90 0 81 0 30.00 2.25 2.70 2.70 0 22 0
September 15, 2023 0.85 1.15 1.15 0 3 0 32.00 3.45 3.90 3.90 0 0 0
September 15, 2023 0.41 0.75 0.75 0 0 0 34.00 4.95 5.40 5.40 0 0 0
September 15, 2023 0.25 0.55 0.55 0 0 0 35.00 5.75 6.25 6.25 0 0 0
September 15, 2023 0.15 0.48 0.48 0 0 0 36.00 6.60 7.10 7.10 0 0 0
September 15, 2023 0.01 0.24 0.24 0 0 0 40.00 10.30 10.80 10.80 0 0 0
December 15, 2023 9.50 9.90 9.90 0 20 0 20.00 0.09 0.46 0.46 0 0 0
December 15, 2023 7.45 7.95 7.95 0 8 0 22.00 0.31 0.65 0.65 0 0 0
December 15, 2023 6.55 7.10 7.10 0 0 0 23.00 0.46 0.80 0.80 0 0 0
December 15, 2023 5.70 6.20 6.20 0 20 0 24.00 0.50 1.00 1.00 0 30 0
December 15, 2023 4.95 5.40 5.40 0 0 0 25.00 0.75 1.20 1.20 0 0 0
December 15, 2023 4.20 4.70 4.70 0 0 0 26.00 1.05 1.50 1.50 0 30 0
December 15, 2023 2.95 3.40 3.40 0 30 0 28.00 1.75 2.15 2.15 0 22 0
December 15, 2023 1.90 2.35 2.35 0 44 0 30.00 2.70 3.15 3.15 0 3 0
December 15, 2023 1.15 1.60 1.60 0 0 0 32.00 3.90 4.40 4.40 0 8 0
December 15, 2023 0.65 1.05 1.05 -0.20 4 62 34.00 5.30 5.80 5.80 0 0 0
December 15, 2023 0.46 0.85 0.85 0 0 0 35.00 6.10 6.55 6.55 0 3 0