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: June 19, 2025 at 12:21 p.m.   (Real-time)

  • Last price: 16.920
  • Net change: 0.070
  • Bid price: 16.890
  • Ask price: 16.920
  • 30-day historical volatility: 21.55%
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: 27,327
Volume: 36
Open interest: 35,732
Volume: 0
June 20, 2025 5.80 6.00 5.95 0 0 0 11.00 0 0.05 0.05 0 0 0
June 20, 2025 5.30 5.50 5.45 0 0 0 11.50 0 0.05 0.05 0 0 0
June 20, 2025 4.80 5.00 4.95 0 0 0 12.00 0 0.05 0.05 0 10 0
June 20, 2025 4.30 4.50 4.45 0 0 0 12.50 0 0.05 0.05 0 0 0
June 20, 2025 3.80 4.00 3.95 0 0 0 13.00 0 0.05 0.05 0 90 0
June 20, 2025 3.30 3.50 3.45 0 0 0 13.50 0 0.05 0.05 0 10 0
June 20, 2025 2.80 3.00 2.95 0 50 0 14.00 0 0.05 0.05 0 20 0
June 20, 2025 2.30 2.50 2.45 0 0 0 14.50 0 0.05 0.05 0 1,466 0
June 20, 2025 1.80 2.00 1.95 0 6 0 15.00 0 0.05 0.05 0 3,098 0
June 20, 2025 1.30 1.50 1.45 0 269 0 15.50 0 0.05 0.05 0 2,787 0
June 20, 2025 0.80 1.00 0.95 0 486 0 16.00 0 0.03 0.05 0 5,809 0
June 20, 2025 0.31 0.55 0.49 0 20 0 16.50 0 0.49 0.05 0 60 0
June 20, 2025 0 0.20 0.10 0 115 0 17.00 0 0.27 0.27 0 14 0
June 20, 2025 0 0.04 0.05 0 515 0 17.50 0.50 0.70 0.75 0 5 0
June 20, 2025 0 0.05 0.05 0 178 0 18.00 1.00 1.20 1.20 0 10 0
June 20, 2025 0 0.05 0.05 0 102 0 18.50 1.50 1.70 1.70 0 10 0
June 20, 2025 0 0.05 0.05 0 126 0 19.00 2.00 2.20 2.20 0 0 0
June 20, 2025 0 0.05 0.05 0 10 0 19.50 2.50 2.70 2.70 0 0 0
June 20, 2025 0 0.05 0.05 0 277 0 20.00 3.00 3.20 3.20 0 0 0
June 20, 2025 0 0.05 0.05 0 401 0 21.00 4.00 4.20 4.20 0 0 0
June 20, 2025 0 0.05 0.05 0 100 0 22.00 5.00 5.20 5.20 0 0 0
June 20, 2025 0 0.05 0.05 0 7 0 23.00 6.00 6.20 6.20 0 0 0
June 20, 2025 0 0.05 0.05 0 0 0 24.00 7.00 7.20 7.20 0 0 0
July 18, 2025 5.80 6.00 5.95 0 0 0 11.00 0 0.05 0.05 0 0 0
July 18, 2025 5.30 5.50 5.45 0 0 0 11.50 0 0.05 0.05 0 0 0
July 18, 2025 4.80 5.00 4.95 0 0 0 12.00 0 0.05 0.05 0 0 0
July 18, 2025 4.30 4.50 4.45 0 0 0 12.50 0 0.05 0.05 0 0 0
July 18, 2025 3.80 4.00 3.95 0 0 0 13.00 0 0.05 0.05 0 10 0
July 18, 2025 3.30 3.50 3.45 0 0 0 13.50 0 0.06 0.05 0 0 0
July 18, 2025 2.80 3.00 2.95 0 0 0 14.00 0 0.06 0.07 0 10 0
July 18, 2025 2.30 2.50 2.45 0 0 0 14.50 0 0.07 0.08 0 11 0
July 18, 2025 1.85 2.00 1.95 0 5 0 15.00 0.01 0.10 0.09 0 25 0
July 18, 2025 1.35 1.50 1.45 0 111 0 15.50 0.02 0.12 0.13 0 55 0
July 18, 2025 0.85 1.05 1.00 0 321 0 16.00 0.04 0.19 0.20 0 86 0
July 18, 2025 0.46 0.65 0.65 0 26 0 16.50 0.14 0.34 0.36 0 1 0
July 18, 2025 0.18 0.39 0.39 0 172 0 17.00 0.36 0.55 0.60 0 16 0
July 18, 2025 0.05 0.15 0.21 0 15 0 17.50 0.70 0.90 0.95 0 0 0
July 18, 2025 0.01 0.11 0.10 0 47 0 18.00 1.15 1.35 1.40 0 10 0
July 18, 2025 0 0.08 0.07 0 15 0 18.50 1.60 1.85 1.85 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 19.00 2.05 2.35 2.35 0 0 0
July 18, 2025 0 0.06 0.06 0 30 0 20.00 3.05 3.35 3.35 0 0 0
August 15, 2025 5.80 6.05 6.00 0 0 0 11.00 0 0.15 0.15 0 0 0
August 15, 2025 5.30 5.55 5.50 0 0 0 11.50 0 0.14 0.15 0 0 0
August 15, 2025 4.80 5.05 5.00 0 0 0 12.00 0 0.16 0.16 0 0 0
August 15, 2025 4.30 4.55 4.50 0 0 0 12.50 0 0.15 0.15 0 0 0
August 15, 2025 3.80 4.05 4.00 0 20 0 13.00 0.02 0.16 0.17 0 5 0
August 15, 2025 3.30 3.55 3.50 0 0 0 13.50 0.02 0.19 0.17 0 25 0
August 15, 2025 2.80 3.05 3.00 0 0 0 14.00 0.02 0.14 0.18 0 0 0
August 15, 2025 2.30 2.55 2.50 0 325 0 14.50 0.06 0.18 0.22 0 14 0
August 15, 2025 1.80 2.05 2.00 0 27 0 15.00 0.06 0.19 0.19 0 330 0
August 15, 2025 1.40 1.55 1.55 0 32 0 15.50 0.10 0.34 0.35 0 2 0
August 15, 2025 1.00 1.15 1.15 0 170 0 16.00 0.20 0.46 0.49 0 0 0
August 15, 2025 0.60 0.90 0.85 0 134 0 16.50 0.36 0.60 0.60 0 0 0
August 15, 2025 0.30 0.60 0.55 0 400 0 17.00 0.55 0.85 0.90 0 0 0
August 15, 2025 0.11 0.34 0.39 0 0 0 17.50 0.85 1.15 1.20 0 25 0
August 15, 2025 0.06 0.19 0.19 0 10 0 18.00 1.35 1.55 1.60 0 0 0
August 15, 2025 0.02 0.16 0.19 0 15 0 18.50 1.65 2.05 2.10 0 27 0
August 15, 2025 0 0.17 0.17 0 0 0 19.00 2.15 2.55 2.55 0 134 0
August 15, 2025 0 0.15 0.15 0 1 0 20.00 3.10 3.50 3.50 0 179 0
September 19, 2025 5.80 6.05 5.95 0 0 0 11.00 0 0.10 0.10 0 0 0
September 19, 2025 5.30 5.55 5.45 0 0 0 11.50 0 0.09 0.09 0 0 0
September 19, 2025 4.80 5.05 4.95 0 0 0 12.00 0.02 0.10 0.10 0 0 0
September 19, 2025 4.30 4.55 4.45 0 0 0 12.50 0.02 0.13 0.11 0 80 0
September 19, 2025 3.80 4.05 3.95 0 0 0 13.00 0.02 0.13 0.13 0 0 0
September 19, 2025 3.30 3.55 3.45 0 0 0 13.50 0.05 0.14 0.14 0 0 0
September 19, 2025 2.80 3.05 2.95 0 0 0 14.00 0.08 0.17 0.19 0 50 0
September 19, 2025 2.35 2.50 2.45 0 0 0 14.50 0.13 0.24 0.25 0 5 0
September 19, 2025 1.85 2.05 2.00 0 30 0 15.00 0.20 0.32 0.33 0 45 0
September 19, 2025 1.45 1.65 1.60 0 0 0 15.50 0.29 0.42 0.45 0 40 0
September 19, 2025 1.05 1.25 1.20 0 21 0 16.00 0.42 0.60 0.60 0 19,201 0
September 19, 2025 0.70 0.95 0.90 0 32 0 16.50 0.60 0.80 0.80 0 0 0
September 19, 2025 0.46 0.65 0.60 0 130 0 17.00 0.85 1.05 1.05 0 24 0
September 19, 2025 0.28 0.44 0.41 0 19,081 0 17.50 1.15 1.35 1.35 0 0 0
September 19, 2025 0.14 0.28 0.27 0 102 0 18.00 1.50 1.70 1.75 0 74 0
September 19, 2025 0.07 0.18 0.18 0 7 0 18.50 1.95 2.10 2.15 0 0 0
September 19, 2025 0.04 0.13 0.13 0 780 0 19.00 2.35 2.60 2.65 0 93 0
September 19, 2025 0 0.10 0.05 0 832 0 20.00 3.25 3.55 3.60 0 73 0
September 19, 2025 0 0.07 0.07 0 105 0 21.00 4.25 4.55 4.60 0 13 0
September 19, 2025 0 0.07 0.07 0 15 0 22.00 5.25 5.55 5.55 0 1 0
September 19, 2025 0 0.07 0.07 0 10 0 23.00 6.25 6.55 6.55 0 1 0
September 19, 2025 0 0.07 0.07 0 120 0 24.00 7.20 7.55 7.55 0 12 0
October 17, 2025 5.80 6.05 5.95 0 0 0 11.00 0.01 0.09 0.11 0 0 0
October 17, 2025 5.30 5.55 5.45 0 0 0 11.50 0.01 0.12 0.12 0 0 0
October 17, 2025 4.80 5.00 4.95 0 0 0 12.00 0.02 0.15 0.13 0 0 0
October 17, 2025 4.30 4.50 4.45 0 0 0 12.50 0.02 0.15 0.15 0 0 0
October 17, 2025 3.80 4.00 3.95 0 0 0 13.00 0.05 0.15 0.15 0 0 0
October 17, 2025 3.30 3.50 3.45 0 0 0 13.50 0.08 0.17 0.19 0 20 0
October 17, 2025 2.80 3.00 2.95 0 0 0 14.00 0.12 0.24 0.25 0 10 0
October 17, 2025 2.35 2.55 2.50 0 0 0 14.50 0.20 0.30 0.34 0 2 0
October 17, 2025 1.90 2.10 2.05 0 0 0 15.00 0.27 0.42 0.45 0 13 0
October 17, 2025 1.45 1.65 1.60 0 5 0 15.50 0.40 0.55 0.55 0 5 0
October 17, 2025 1.10 1.30 1.25 0 20 0 16.00 0.55 0.75 0.75 0 0 0
October 17, 2025 0.75 0.95 0.95 0 0 0 16.50 0.75 0.95 0.95 0 0 0
October 17, 2025 0.50 0.75 0.65 0 64 0 17.00 1.00 1.20 1.20 0 0 0
October 17, 2025 0.31 0.48 0.47 0 0 0 17.50 1.30 1.50 1.55 0 0 0
October 17, 2025 0.20 0.34 0.32 0 3 0 18.00 1.65 1.85 1.90 0 0 0
October 17, 2025 0.10 0.23 0.22 0 0 0 18.50 2.05 2.25 2.30 0 0 0
October 17, 2025 0.06 0.17 0.15 0 57 0 19.00 2.50 2.75 2.80 0 0 0
November 21, 2025 3.80 4.00 4.00 0 0 0 13.00 0.09 0.20 0.20 0 0 0
November 21, 2025 3.30 3.50 3.50 0 0 0 13.50 0.14 0.24 0.27 0 0 0
November 21, 2025 2.80 3.05 3.00 0 0 0 14.00 0.21 0.34 0.36 0 26 0
November 21, 2025 2.35 2.60 2.50 0 0 0 14.50 0.29 0.44 0.45 0 0 0
November 21, 2025 1.90 2.10 2.10 0 0 0 15.00 0.40 0.55 0.60 0 1 0
November 21, 2025 1.50 1.70 1.70 0 0 0 15.50 0.55 0.75 0.75 0 10 0
November 21, 2025 1.15 1.35 1.35 0 5 0 16.00 0.75 0.90 0.95 0 0 0
November 21, 2025 0.85 1.10 1.05 0 8 0 16.50 0.95 1.15 1.15 0 0 0
November 21, 2025 0.65 0.85 0.75 0 0 0 17.00 1.25 1.40 1.40 0 0 0
November 21, 2025 0.45 0.60 0.55 0 10 0 17.50 1.55 1.70 1.75 0 0 0
November 21, 2025 0.28 0.44 0.43 0 103 0 18.00 1.85 2.05 2.10 0 0 0
November 21, 2025 0.18 0.32 0.32 0 0 0 18.50 2.25 2.45 2.50 0 0 0
November 21, 2025 0.11 0.25 0.23 0 0 0 19.00 2.65 2.90 2.90 0 0 0
December 19, 2025 6.80 7.05 7.00 0 0 0 10.00 0.01 0.13 0.12 0 0 0
December 19, 2025 5.80 6.05 6.00 0 0 0 11.00 0.01 0.16 0.16 0 0 0
December 19, 2025 4.80 5.05 5.00 0 0 0 12.00 0.06 0.18 0.18 0 0 0
December 19, 2025 3.80 4.05 4.00 0 0 0 13.00 0.13 0.26 0.26 0 0 0
December 19, 2025 2.80 3.05 3.00 0 25 0 14.00 0.26 0.40 0.40 0 55 0
December 19, 2025 1.85 2.15 2.10 0 35 0 15.00 0.49 0.65 0.70 0 181 0
December 19, 2025 1.50 1.75 1.70 0 0 0 15.50 0.60 0.85 0.85 0 0 0
December 19, 2025 1.20 1.45 1.40 0 25 0 16.00 0.80 1.05 1.05 0 159 0
December 19, 2025 0.90 1.15 1.10 0 0 0 16.50 1.05 1.30 1.30 0 0 0
December 19, 2025 0.65 0.90 0.85 0 65 0 17.00 1.30 1.55 1.60 0 26 0
December 19, 2025 0.50 0.65 0.55 0 40 27 17.50 1.60 1.90 1.90 0 35 0
December 19, 2025 0.33 0.50 0.49 0 100 0 18.00 1.95 2.20 2.30 0 146 0
December 19, 2025 0.21 0.39 0.37 0 0 0 18.50 2.35 2.60 2.65 0 0 0
December 19, 2025 0.14 0.29 0.28 0 104 0 19.00 2.80 3.00 3.10 0 16 0
December 19, 2025 0.07 0.19 0.17 0 72 0 20.00 3.60 3.95 4.00 0 112 0
December 19, 2025 0 0.10 0.10 0 80 0 22.00 5.50 5.85 5.90 0 19 0
March 20, 2026 6.80 7.05 7.00 0 0 0 10.00 0.02 0.21 0.21 0 7 0
March 20, 2026 5.80 6.05 6.00 0 0 0 11.00 0.09 0.22 0.22 0 20 0
March 20, 2026 4.80 5.05 5.00 0 25 0 12.00 0.17 0.30 0.30 0 21 0
March 20, 2026 3.75 4.00 4.00 0 20 0 13.00 0.31 0.43 0.46 0 43 0
March 20, 2026 2.80 3.10 3.00 0 56 0 14.00 0.55 0.70 0.70 0 96 0
March 20, 2026 1.95 2.20 2.15 0 204 0 15.00 0.85 1.00 1.05 0 3 0
March 20, 2026 1.30 1.55 1.50 0 106 0 16.00 1.25 1.45 1.50 0 49 0
March 20, 2026 1.00 1.25 1.25 0 5 0 16.50 1.50 1.75 1.75 0 0 0
March 20, 2026 0.80 1.05 1.00 0 183 0 17.00 1.80 2.00 2.05 0 20 0
March 20, 2026 0.45 0.70 0.60 0 55 0 18.00 2.45 2.65 2.75 0 85 0
March 20, 2026 0.23 0.43 0.40 0 49 0 19.00 3.20 3.45 3.50 0 190 0
March 20, 2026 0.12 0.25 0.26 0 0 0 20.00 4.00 4.35 4.40 0 291 0
June 19, 2026 2.80 3.10 3.05 0 0 0 14.00 0.80 0.95 1.05 0 0 0
June 19, 2026 2.00 2.25 2.25 0 0 0 15.00 1.15 1.35 1.40 0 0 0
June 19, 2026 1.35 1.65 1.65 0 0 0 16.00 1.60 1.75 1.75 0 5 0
June 19, 2026 0.90 1.15 1.15 0 0 0 17.00 2.15 2.40 2.50 0 0 0
June 19, 2026 0.55 0.75 0.80 0 0 0 18.00 2.75 3.10 3.20 0 0 0
June 19, 2026 0.31 0.50 0.35 -0.20 0 9 19.00 3.50 3.85 3.95 0 0 0
June 19, 2026 0.18 0.37 0.39 0 0 0 20.00 4.35 4.70 4.75 0 0 0