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: May 24, 2022 at 3:00 p.m.   (Real-time)

  • Last price: 38.510
  • Net change: -0.320
  • Bid price: 38.480
  • Ask price: 38.510
  • 30-day historical volatility: 21.85%
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: 252
Volume: 4
Open interest: 217
Volume: 0
June 17, 2022 6.35 6.65 6.95 0 0 0 32.00 0 0.15 0.16 0 0 0
June 17, 2022 4.30 4.75 5.10 0 0 0 34.00 0.04 0.21 0.21 0 0 0
June 17, 2022 3.40 3.80 4.05 0 0 0 35.00 0.10 0.28 0.27 0 11 0
June 17, 2022 2.40 2.80 3.10 0 0 0 36.00 0.18 0.38 0.37 0 0 0
June 17, 2022 1.65 1.95 2.30 0 0 0 37.00 0.29 0.60 0.55 0 0 0
June 17, 2022 1.00 1.20 1.50 0 10 0 38.00 0.60 0.85 0.80 0 0 0
June 17, 2022 0.50 0.75 0.90 0 0 0 39.00 1.05 1.35 1.20 0 0 0
June 17, 2022 0.24 0.43 0.50 0 28 0 40.00 1.80 2.10 1.85 0 8 0
June 17, 2022 0.12 0.25 0.32 0 0 0 41.00 2.50 3.00 2.70 0 1 0
June 17, 2022 0.03 0.23 0.24 0 5 0 42.00 3.35 3.95 3.60 0 10 0
June 17, 2022 0.01 0.20 0.20 0 0 0 43.00 4.50 4.95 4.60 0 4 0
June 17, 2022 0 0.15 0.16 0 16 0 44.00 5.55 5.90 5.60 0 3 0
June 17, 2022 0 0.21 0.21 0 10 0 45.00 6.50 7.10 6.60 0 0 0
June 17, 2022 0 0.22 0.21 0 15 0 46.00 7.40 7.90 7.55 0 0 0
June 17, 2022 0 0.22 0.22 0 16 0 47.00 8.50 9.10 8.55 0 6 0
June 17, 2022 0 0.22 0.21 0 2 0 48.00 9.40 10.00 9.50 0 0 0
June 17, 2022 0 0.22 0.21 0 0 0 49.00 10.35 10.90 10.50 0 0 0
June 17, 2022 0 0.22 0.21 0 5 0 50.00 11.35 11.90 11.50 0 0 0
June 17, 2022 0 0.22 0.22 0 0 0 52.00 13.35 13.90 13.50 0 0 0
June 17, 2022 0 0.22 0.21 0 0 0 54.00 15.35 16.05 15.50 0 0 0
June 17, 2022 0 0.22 0.21 0 0 0 56.00 17.35 17.90 17.50 0 0 0
July 15, 2022 6.30 6.70 7.00 0 0 0 32.00 0.08 0.20 0.22 0 0 0
July 15, 2022 4.40 4.80 5.05 0 0 0 34.00 0.19 0.32 0.32 0 15 0
July 15, 2022 3.55 3.85 4.10 0 0 0 35.00 0.29 0.41 0.39 0 0 0
July 15, 2022 2.65 2.95 3.25 0 5 0 36.00 0.27 0.65 0.55 0 0 0
July 15, 2022 1.95 2.20 2.40 0 0 0 37.00 0.60 0.80 0.80 0 20 0
July 15, 2022 1.30 1.45 1.70 0 0 0 38.00 0.95 1.20 1.10 0 0 0
July 15, 2022 0.75 1.00 1.15 0 0 0 39.00 1.45 1.75 1.55 0 0 0
July 15, 2022 0.37 0.65 0.75 0 0 0 40.00 2.05 2.40 2.20 0 0 0
July 15, 2022 0.23 0.38 0.48 0 0 0 41.00 2.75 3.20 2.95 0 4 0
July 15, 2022 0.13 0.26 0.33 0 3 0 42.00 3.60 4.10 3.85 0 0 0
July 15, 2022 0.06 0.22 0.24 0 0 0 43.00 4.75 5.00 4.70 0 0 0
July 15, 2022 0.02 0.19 0.20 0 0 0 44.00 5.70 6.10 5.70 0 0 0
July 15, 2022 0 0.17 0.17 0 0 0 45.00 6.70 7.10 6.70 0 0 0
July 15, 2022 0 0.16 0.15 0 4 0 46.00 7.60 8.10 7.65 0 0 0
July 15, 2022 0 0.16 0.18 0 10 0 47.00 8.60 9.15 8.65 0 0 0
July 15, 2022 0 0.16 0.16 0 20 0 48.00 9.65 10.15 9.60 0 0 0
July 15, 2022 0 0.16 0.16 0 0 0 49.00 10.60 10.95 10.60 0 0 0
July 15, 2022 0 0.16 0.16 0 0 0 50.00 11.60 11.95 11.65 0 0 0
July 15, 2022 0 0.16 0.16 0 0 0 52.00 13.60 14.05 13.65 0 0 0
July 15, 2022 0 0.16 0.16 0 0 0 54.00 15.50 16.00 15.60 0 0 0
July 15, 2022 0 0.16 0.16 0 0 0 56.00 17.50 17.95 17.55 0 0 0
August 19, 2022 6.10 6.85 7.05 0 0 0 32.00 0.12 0.32 0.29 0 0 0
August 19, 2022 4.40 4.85 5.15 0 0 0 34.00 0.16 0.50 0.45 0 0 0
August 19, 2022 3.50 3.95 4.25 0 0 0 35.00 0.32 0.65 0.60 0 0 0
August 19, 2022 2.85 3.15 3.40 0 0 0 36.00 0.65 0.90 0.80 0 0 0
August 19, 2022 2.05 2.45 2.65 0 0 0 37.00 0.90 1.15 1.05 0 0 0
August 19, 2022 1.45 1.80 2.00 0 0 0 38.00 1.20 1.55 1.45 0 0 0
August 19, 2022 0.95 1.30 1.45 0 0 0 39.00 1.75 2.10 1.90 0 0 0
August 19, 2022 0.65 0.90 1.00 0 0 0 40.00 2.40 2.65 2.50 0 10 0
August 19, 2022 0.41 0.60 0.70 0 0 0 41.00 3.15 3.45 3.20 0 0 0
August 19, 2022 0.24 0.43 0.48 0 0 0 42.00 3.75 4.30 4.05 0 2 0
August 19, 2022 0.13 0.32 0.34 0 0 0 43.00 4.90 5.20 4.95 0 0 0
August 19, 2022 0.06 0.25 0.26 0 0 0 44.00 5.80 6.10 5.85 0 8 0
August 19, 2022 0.02 0.20 0.21 0 0 0 45.00 6.75 7.05 6.80 0 0 0
August 19, 2022 0 0.17 0.18 0 0 0 46.00 7.75 8.05 7.75 0 0 0
August 19, 2022 0 0.16 0.16 0 0 0 47.00 8.75 9.20 8.75 0 0 0
August 19, 2022 0 0.17 0.17 0 0 0 48.00 9.65 10.25 9.70 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 49.00 10.70 11.05 10.70 0 0 0
August 19, 2022 0 0.15 0.16 0 0 0 50.00 11.60 12.05 11.75 0 0 0
August 19, 2022 0 0.15 0.16 0 0 0 52.00 13.65 14.15 13.60 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 54.00 15.65 16.05 15.65 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 56.00 17.55 18.10 17.70 0 0 0
September 16, 2022 6.10 6.85 7.05 0 0 0 32.00 0.18 0.41 0.38 0 0 0
September 16, 2022 4.55 4.90 5.20 0 0 0 34.00 0.42 0.60 0.60 0 0 0
September 16, 2022 3.70 4.05 4.30 0 3 0 35.00 0.60 0.80 0.75 0 0 0
September 16, 2022 2.95 3.30 3.50 0 0 0 36.00 0.80 1.10 1.00 0 5 0
September 16, 2022 2.15 2.60 2.80 0 0 0 37.00 1.10 1.40 1.25 0 0 0
September 16, 2022 1.60 1.95 2.15 0 0 0 38.00 1.50 1.80 1.65 0 6 0
September 16, 2022 1.15 1.40 1.60 0 0 0 39.00 1.95 2.25 2.15 0 0 0
September 16, 2022 0.75 1.00 1.20 0 0 0 40.00 2.55 2.90 2.75 0 0 0
September 16, 2022 0.50 0.70 0.85 0 0 0 41.00 3.30 3.70 3.40 0 0 0
September 16, 2022 0.31 0.49 0.60 0 0 0 42.00 4.05 4.50 4.20 0 20 0
September 16, 2022 0.20 0.37 0.20 -0.25 0 4 43.00 4.85 5.35 5.10 0 0 0
September 16, 2022 0.10 0.27 0.33 0 0 0 44.00 5.80 6.45 6.00 0 0 0
September 16, 2022 0.05 0.22 0.27 0 3 0 45.00 6.60 7.40 6.90 0 0 0
September 16, 2022 0.02 0.22 0.23 0 0 0 46.00 7.65 8.35 7.90 0 3 0
September 16, 2022 0.02 0.19 0.20 0 0 0 47.00 8.60 9.15 8.80 0 0 0
September 16, 2022 0 0.17 0.18 0 0 0 48.00 9.65 10.35 9.85 0 0 0
September 16, 2022 0 0.17 0.18 0 0 0 49.00 10.65 11.30 10.80 0 0 0
September 16, 2022 0 0.17 0.17 0 1 0 50.00 11.55 12.30 11.80 0 0 0
September 16, 2022 0 0.17 0.17 0 0 0 52.00 13.55 14.30 13.80 0 0 0
September 16, 2022 0 0.17 0.17 0 0 0 54.00 15.65 16.10 15.80 0 0 0
September 16, 2022 0 0.17 0.17 0 0 0 55.00 16.60 17.25 16.80 0 0 0
September 16, 2022 0 0.17 0.17 0 0 0 56.00 17.60 18.30 17.80 0 0 0
September 16, 2022 0 0.17 0.17 0 0 0 60.00 21.60 22.10 21.75 0 0 0
October 21, 2022 6.10 6.90 7.10 0 0 0 32.00 0.25 0.45 0.45 0 0 0
October 21, 2022 4.55 4.95 5.25 0 0 0 34.00 0.49 0.75 0.70 0 0 0
October 21, 2022 3.70 4.10 4.40 0 0 0 35.00 0.65 0.95 0.90 0 0 0
October 21, 2022 2.95 3.40 3.60 0 0 0 36.00 0.90 1.15 1.15 0 0 0
October 21, 2022 2.25 2.70 2.95 0 2 0 37.00 1.20 1.50 1.45 0 0 0
October 21, 2022 1.70 2.10 2.30 0 0 0 38.00 1.65 2.05 1.85 0 0 0
October 21, 2022 1.20 1.50 1.80 0 0 0 39.00 2.15 2.45 2.35 0 0 0
October 21, 2022 0.85 1.20 1.35 0 0 0 40.00 2.75 3.10 3.00 0 0 0
October 21, 2022 0.55 0.85 1.00 0 4 0 41.00 3.45 3.85 3.60 0 0 0
October 21, 2022 0.41 0.60 0.75 0 0 0 42.00 4.20 4.75 4.50 0 0 0
October 21, 2022 0.26 0.47 0.55 0 0 0 43.00 5.05 5.60 5.30 0 0 0
October 21, 2022 0.17 0.35 0.41 0 0 0 44.00 5.85 6.65 6.20 0 0 0
October 21, 2022 0.08 0.33 0.34 0 0 0 45.00 6.75 7.55 7.10 0 0 0
October 21, 2022 0.03 0.27 0.28 0 0 0 46.00 7.70 8.50 8.05 0 0 0
October 21, 2022 0.02 0.23 0.24 0 0 0 47.00 8.65 9.45 9.00 0 0 0
October 21, 2022 0.02 0.21 0.22 0 0 0 48.00 9.75 10.25 9.95 0 0 0
October 21, 2022 0 0.21 0.21 0 0 0 52.00 13.65 14.40 13.90 0 0 0
November 18, 2022 4.65 5.05 5.30 0 0 0 34.00 0.55 0.85 0.80 0 0 0
November 18, 2022 3.00 3.50 3.65 0 0 0 36.00 1.05 1.40 1.30 0 0 0
November 18, 2022 2.35 2.85 3.05 0 0 0 37.00 1.40 1.70 1.60 0 0 0
November 18, 2022 1.80 2.20 2.45 0 0 0 38.00 1.85 2.10 2.05 0 0 0
November 18, 2022 1.30 1.75 1.90 0 0 0 39.00 2.30 2.80 2.55 0 0 0
November 18, 2022 0.95 1.30 1.50 0 0 0 40.00 2.90 3.45 3.15 0 0 0
November 18, 2022 0.65 0.95 1.15 0 0 0 41.00 3.60 4.15 3.80 0 0 0
November 18, 2022 0.48 0.70 0.85 0 0 0 42.00 4.35 4.95 4.60 0 0 0
November 18, 2022 0.21 0.43 0.49 0 0 0 44.00 6.05 6.75 6.35 0 0 0
December 16, 2022 8.20 8.95 9.10 0 0 0 30.00 0.17 0.43 0.48 0 0 0
December 16, 2022 4.65 5.05 5.35 0 0 0 34.00 0.65 0.90 0.90 0 0 0
December 16, 2022 3.85 4.30 4.55 0 0 0 35.00 0.85 1.15 1.15 0 0 0
December 16, 2022 3.05 3.60 3.80 0 0 0 36.00 1.20 1.45 1.40 0 0 0
December 16, 2022 1.90 2.30 2.55 0 0 0 38.00 2.00 2.35 2.20 0 30 0
December 16, 2022 1.00 1.45 1.60 0 16 0 40.00 3.10 3.40 3.30 0 25 0
December 16, 2022 0.50 0.80 0.95 0 0 0 42.00 4.50 4.95 4.85 0 0 0
December 16, 2022 0.26 0.49 0.60 0 30 0 44.00 6.15 6.80 6.50 0 0 0
December 16, 2022 0.18 0.40 0.49 0 0 0 45.00 7.10 7.70 7.40 0 0 0
December 16, 2022 0.09 0.33 0.37 0 4 0 46.00 7.95 8.60 8.30 0 0 0
December 16, 2022 0.02 0.27 0.29 0 0 0 48.00 9.85 10.50 10.20 0 0 0
December 16, 2022 0.02 0.22 0.24 0 37 0 50.00 11.75 12.60 12.10 0 8 0
December 16, 2022 0 0.23 0.23 0 0 0 55.00 16.65 17.55 17.05 0 0 0
December 16, 2022 0 0.24 0.24 0 0 0 60.00 21.65 22.50 22.00 0 3 0
March 17, 2023 8.00 9.00 9.15 0 0 0 30.00 0.20 0.70 0.65 0 0 0
March 17, 2023 4.75 5.30 5.55 0 0 0 34.00 0.90 1.45 1.35 0 0 0
March 17, 2023 3.80 4.50 4.80 0 3 0 35.00 1.15 1.75 1.65 0 0 0
March 17, 2023 3.15 3.95 4.10 0 0 0 36.00 1.50 2.25 2.00 0 0 0
March 17, 2023 2.10 2.70 2.90 0 0 0 38.00 2.45 3.05 2.95 0 0 0
March 17, 2023 1.25 1.75 1.95 0 0 0 40.00 3.60 4.25 4.00 0 0 0
March 17, 2023 0.75 1.25 1.30 0 0 0 42.00 5.00 5.75 5.35 0 1 0
March 17, 2023 0.32 0.85 0.85 0 0 0 44.00 6.55 7.40 7.00 0 0 0
March 17, 2023 0.20 0.70 0.75 0 0 0 45.00 7.40 8.25 7.85 0 0 0
March 17, 2023 0.09 0.60 0.60 0 0 0 46.00 8.30 9.15 8.70 0 0 0
March 17, 2023 0.02 0.42 0.44 0 0 0 48.00 10.10 10.95 10.50 0 0 0
March 17, 2023 0.02 0.34 0.36 0 0 0 50.00 12.00 12.85 12.40 0 4 0
March 17, 2023 0 0.27 0.27 0 0 0 55.00 16.85 17.75 17.20 0 0 0
March 17, 2023 0 0.26 0.27 0 0 0 60.00 21.75 22.65 22.10 0 10 0