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: July 5, 2025 at 6:31 p.m.   (Real-time)

  • Last price: 17.970
  • Net change: 0.660
  • Bid price: 17.870
  • Ask price: 18.000
  • 30-day historical volatility: 21.03%
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: 24,419
Volume: 237
Open interest: 22,438
Volume: 139
July 18, 2025 6.85 7.00 7.00 0 0 0 11.00 0 0.05 0.05 0 0 0
July 18, 2025 6.35 6.50 6.50 0 0 0 11.50 0 0.05 0.05 0 0 0
July 18, 2025 5.85 6.00 6.00 0 0 0 12.00 0 0.05 0.05 0 0 0
July 18, 2025 5.35 5.50 5.50 0 0 0 12.50 0 0.05 0.05 0 0 0
July 18, 2025 4.85 5.00 5.00 0 0 0 13.00 0 0.05 0.05 0 10 0
July 18, 2025 4.35 4.50 4.50 0 0 0 13.50 0 0.05 0.05 0 0 0
July 18, 2025 3.85 4.00 4.00 0 0 0 14.00 0 0.05 0.05 0 10 0
July 18, 2025 3.35 3.50 3.50 0 0 0 14.50 0 0.05 0.05 0 11 0
July 18, 2025 2.85 3.00 3.00 0 0 0 15.00 0 0.05 0.05 0 25 0
July 18, 2025 2.35 2.50 2.50 0 0 0 15.50 0 0.05 0.05 0 55 0
July 18, 2025 1.85 2.00 2.00 0 5 0 16.00 0 0.05 0.05 0 87 0
July 18, 2025 1.35 1.55 1.55 0 0 0 16.50 0 0.07 0.07 0 1 0
July 18, 2025 0.90 1.05 1.05 0 224 0 17.00 0.01 0.08 0.08 0 58 0
July 18, 2025 0.45 0.60 0.60 0 80 0 17.50 0.02 0.14 0.14 0 0 0
July 18, 2025 0.10 0.28 0.28 0 47 0 18.00 0.15 0.33 0.33 0 10 0
July 18, 2025 0.01 0.10 0.10 0 15 0 18.50 0.46 0.70 0.70 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 19.00 1.00 1.20 1.20 0 0 0
July 18, 2025 0 0.06 0.06 0 30 0 20.00 2.00 2.15 2.15 0 0 0
August 15, 2025 6.85 7.10 7.10 0 0 0 11.00 0 0.13 0.13 0 0 0
August 15, 2025 6.35 6.60 6.60 0 0 0 11.50 0 0.13 0.13 0 0 0
August 15, 2025 5.85 6.10 6.10 0 0 0 12.00 0 0.13 0.13 0 0 0
August 15, 2025 5.35 5.60 5.60 0 0 0 12.50 0 0.13 0.13 0 0 0
August 15, 2025 4.85 5.10 5.10 0 0 0 13.00 0 0.13 0.13 0 5 0
August 15, 2025 4.35 4.60 4.60 0 0 0 13.50 0 0.13 0.13 0 25 0
August 15, 2025 3.85 4.10 4.10 0 0 0 14.00 0 0.13 0.13 0 0 0
August 15, 2025 3.35 3.50 3.50 0 325 0 14.50 0 0.14 0.14 0 14 0
August 15, 2025 2.85 3.00 3.00 0 0 0 15.00 0 0.15 0.15 0 330 0
August 15, 2025 2.35 2.55 2.55 0 0 0 15.50 0.02 0.10 0.10 0 2 0
August 15, 2025 1.90 2.10 2.10 0 74 0 16.00 0.02 0.13 0.13 0 0 0
August 15, 2025 1.40 1.65 1.65 0.35 133 5 16.50 0.02 0.19 0.19 0 0 0
August 15, 2025 0.95 1.20 1.20 0.20 365 10 17.00 0.06 0.29 0.29 0 0 0
August 15, 2025 0.55 0.80 0.80 0 5 0 17.50 0.26 0.43 0.43 -0.35 35 13
August 15, 2025 0.21 0.50 0.50 0.11 20 44 18.00 0.40 0.60 0.60 0 5 0
August 15, 2025 0.05 0.27 0.27 0 15 0 18.50 0.70 0.90 0.90 0 27 0
August 15, 2025 0.02 0.16 0.16 0 0 0 19.00 1.10 1.40 1.40 0 134 0
August 15, 2025 0 0.13 0.13 0 1 0 20.00 2.05 2.30 2.30 0 179 0
September 19, 2025 6.85 7.00 7.00 0 0 0 11.00 0 0.05 0.05 0 0 0
September 19, 2025 6.35 6.50 6.50 0 0 0 11.50 0 0.07 0.07 0 0 0
September 19, 2025 5.85 6.00 6.00 0 0 0 12.00 0 0.07 0.07 0 0 0
September 19, 2025 5.35 5.50 5.50 0 0 0 12.50 0 0.07 0.07 0 80 0
September 19, 2025 4.85 5.00 5.00 0 0 0 13.00 0 0.08 0.08 0 0 0
September 19, 2025 4.35 4.50 4.50 0 0 0 13.50 0 0.09 0.09 0 0 0
September 19, 2025 3.85 4.00 4.00 0 0 0 14.00 0.05 0.10 0.10 0 50 0
September 19, 2025 3.35 3.55 3.55 0 0 0 14.50 0.01 0.11 0.11 0 5 0
September 19, 2025 2.90 3.05 3.05 0 20 0 15.00 0.02 0.12 0.12 0 45 0
September 19, 2025 2.40 2.55 2.55 0 0 0 15.50 0.05 0.16 0.16 0 0 0
September 19, 2025 1.90 2.05 2.05 0 21 0 16.00 0.08 0.23 0.23 0 19,196 0
September 19, 2025 1.45 1.60 1.60 0.30 32 25 16.50 0.14 0.32 0.32 0 40 0
September 19, 2025 1.05 1.20 1.20 0.30 130 32 17.00 0.24 0.44 0.44 0 24 0
September 19, 2025 0.65 0.85 0.85 0.15 19,102 3 17.50 0.39 0.60 0.60 0 0 0
September 19, 2025 0.37 0.60 0.60 0.06 178 10 18.00 0.60 0.80 0.80 0 74 0
September 19, 2025 0.17 0.38 0.38 0 107 0 18.50 0.90 1.15 1.15 0 0 0
September 19, 2025 0.04 0.21 0.21 0 780 0 19.00 1.30 1.50 1.50 0 93 0
September 19, 2025 0.01 0.05 0.05 0 832 0 20.00 2.20 2.40 2.40 0 73 0
September 19, 2025 0 0.07 0.07 0 105 0 21.00 3.15 3.40 3.40 0 13 0
September 19, 2025 0 0.06 0.06 0 15 0 22.00 4.15 4.40 4.40 0 1 0
September 19, 2025 0 0.06 0.06 0 10 0 23.00 5.20 5.35 5.35 0 1 0
September 19, 2025 0 0.06 0.06 0 120 0 24.00 6.20 6.40 6.40 0 12 0
October 17, 2025 6.85 7.00 7.00 0 0 0 11.00 0 0.08 0.08 0 0 0
October 17, 2025 6.35 6.55 6.55 0 0 0 11.50 0 0.07 0.07 0 0 0
October 17, 2025 5.85 6.05 6.05 0 0 0 12.00 0 0.09 0.09 0 0 0
October 17, 2025 5.35 5.55 5.55 0 0 0 12.50 0 0.10 0.10 0 0 0
October 17, 2025 4.85 5.05 5.05 0 0 0 13.00 0.01 0.11 0.11 0 0 0
October 17, 2025 4.35 4.55 4.55 0 0 0 13.50 0.01 0.11 0.11 0 20 0
October 17, 2025 3.85 4.05 4.05 0 0 0 14.00 0.02 0.14 0.14 0 10 0
October 17, 2025 3.35 3.55 3.55 0 0 0 14.50 0.03 0.15 0.15 0 2 0
October 17, 2025 2.85 3.05 3.05 0 0 0 15.00 0.06 0.17 0.17 0 13 0
October 17, 2025 2.40 2.55 2.55 0 5 0 15.50 0.10 0.22 0.22 0 5 0
October 17, 2025 1.90 2.10 2.10 0 20 0 16.00 0.17 0.30 0.30 0 0 0
October 17, 2025 1.50 1.65 1.65 0 0 0 16.50 0.26 0.43 0.43 0 0 0
October 17, 2025 1.10 1.25 1.25 0 64 0 17.00 0.38 0.55 0.55 0 0 0
October 17, 2025 0.75 0.95 0.95 0 10 0 17.50 0.55 0.75 0.75 0 0 0
October 17, 2025 0.45 0.65 0.65 0.20 3 1 18.00 0.75 0.95 0.95 0 0 0
October 17, 2025 0.23 0.42 0.42 0 0 0 18.50 1.05 1.25 1.25 0 0 0
October 17, 2025 0.10 0.26 0.26 0 57 0 19.00 1.40 1.65 1.65 0 0 0
October 17, 2025 0.01 0.11 0.11 0 0 0 20.00 2.30 2.55 2.55 0 0 0
November 21, 2025 4.85 5.05 5.05 0 0 0 13.00 0.01 0.14 0.14 0 0 0
November 21, 2025 4.35 4.55 4.55 0 0 0 13.50 0.02 0.16 0.16 0 0 0
November 21, 2025 3.85 4.05 4.05 0 0 0 14.00 0.05 0.17 0.17 0 26 0
November 21, 2025 3.35 3.55 3.55 0 0 0 14.50 0.09 0.22 0.22 0 0 0
November 21, 2025 2.85 3.05 3.05 0 0 0 15.00 0.14 0.27 0.27 0 1 0
November 21, 2025 2.40 2.60 2.60 0 0 0 15.50 0.22 0.34 0.34 0 10 0
November 21, 2025 1.95 2.15 2.15 0 5 0 16.00 0.31 0.45 0.45 0 0 0
November 21, 2025 1.55 1.70 1.70 0 8 0 16.50 0.44 0.55 0.55 0 0 0
November 21, 2025 1.15 1.35 1.35 0 0 0 17.00 0.60 0.75 0.75 -0.30 0 110
November 21, 2025 0.85 1.05 1.05 0 40 0 17.50 0.80 0.95 0.95 0 5 0
November 21, 2025 0.60 0.75 0.75 0.05 172 20 18.00 1.05 1.20 1.20 0 0 0
November 21, 2025 0.40 0.55 0.55 0 3 0 18.50 1.35 1.50 1.50 0 0 0
November 21, 2025 0.23 0.39 0.39 0 0 0 19.00 1.65 1.85 1.85 0 0 0
November 21, 2025 0.07 0.19 0.19 0 0 0 20.00 2.50 2.70 2.70 0 0 0
December 19, 2025 7.80 8.05 8.05 0 0 0 10.00 0 0.09 0.09 0 0 0
December 19, 2025 6.80 7.05 7.05 0 0 0 11.00 0.01 0.11 0.11 0 0 0
December 19, 2025 5.80 6.05 6.05 0 0 0 12.00 0.01 0.15 0.15 0 0 0
December 19, 2025 4.85 5.05 5.05 0 0 0 13.00 0.02 0.17 0.17 0 0 0
December 19, 2025 3.85 4.05 4.05 0 20 0 14.00 0.08 0.22 0.22 0 55 0
December 19, 2025 2.85 3.05 3.05 0 17 0 15.00 0.18 0.33 0.33 0 161 0
December 19, 2025 2.40 2.60 2.60 0 0 0 15.50 0.28 0.44 0.44 0 0 0
December 19, 2025 1.95 2.15 2.15 0 25 0 16.00 0.47 0.55 0.55 0 149 0
December 19, 2025 1.55 1.75 1.75 0 0 0 16.50 0.55 0.70 0.70 0 0 0
December 19, 2025 1.20 1.40 1.40 0 66 0 17.00 0.70 0.90 0.90 0 26 0
December 19, 2025 0.90 1.05 1.05 0.10 82 19 17.50 0.90 1.10 1.10 0 35 0
December 19, 2025 0.65 0.85 0.85 0.10 107 10 18.00 1.15 1.35 1.35 0 146 0
December 19, 2025 0.42 0.65 0.65 0 13 0 18.50 1.45 1.70 1.70 0 0 0
December 19, 2025 0.26 0.47 0.47 0.01 104 10 19.00 1.80 2.00 2.00 0 16 0
December 19, 2025 0.10 0.23 0.23 0 72 0 20.00 2.60 2.85 2.85 0 112 0
December 19, 2025 0.02 0.12 0.12 0 80 0 22.00 4.45 4.70 4.70 0 19 0
March 20, 2026 7.80 8.05 8.05 0 0 0 10.00 0.01 0.16 0.16 0 7 0
March 20, 2026 6.80 7.05 7.05 0 0 0 11.00 0.01 0.20 0.20 0 20 0
March 20, 2026 5.80 6.05 6.05 0.45 22 5 12.00 0.06 0.21 0.21 0 21 0
March 20, 2026 4.80 5.05 5.05 0 0 0 13.00 0.15 0.30 0.30 0 43 0
March 20, 2026 3.80 4.05 4.05 0 0 0 14.00 0.28 0.40 0.40 0 96 0
March 20, 2026 2.85 3.10 3.10 0 204 0 15.00 0.47 0.60 0.60 -0.20 3 2
March 20, 2026 2.05 2.20 2.20 0 107 0 16.00 0.75 0.90 0.90 -0.30 49 10
March 20, 2026 1.65 1.85 1.85 0 5 0 16.50 0.90 1.10 1.10 0 0 0
March 20, 2026 1.35 1.55 1.55 0 175 0 17.00 1.15 1.30 1.30 0 20 0
March 20, 2026 0.85 1.05 1.05 0.10 36 15 18.00 1.65 1.90 1.90 0 85 0
March 20, 2026 0.49 0.65 0.65 0 49 0 19.00 2.30 2.50 2.50 0 190 0
March 20, 2026 0.25 0.38 0.38 0 0 0 20.00 3.10 3.25 3.25 0 291 0
June 19, 2026 3.80 4.05 4.05 0 0 0 14.00 0.46 0.60 0.60 -0.15 0 4
June 19, 2026 2.80 3.15 3.15 0 1 0 15.00 0.70 0.85 0.85 0 17 0
June 19, 2026 2.05 2.30 2.30 0 0 0 16.00 1.05 1.25 1.25 0 20 0
June 19, 2026 1.40 1.65 1.65 0 0 0 17.00 1.45 1.70 1.70 0 0 0
June 19, 2026 0.90 1.15 1.15 0 0 0 18.00 2.00 2.25 2.25 0 0 0
June 19, 2026 0.55 0.75 0.75 0.10 56 28 19.00 2.70 2.95 2.95 0 10 0
June 19, 2026 0.33 0.50 0.50 0 0 0 20.00 3.40 3.70 3.70 0 25 0