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: November 28, 2022 at 9:58 a.m.   (Real-time)

  • Last price: 27.110
  • Net change: -0.240
  • Bid price: 27.090
  • Ask price: 27.120
  • 30-day historical volatility: 33.98%
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: 1,085
Volume: 10
Open interest: 1,718
Volume: 0
December 16, 2022 4.00 4.25 4.50 0 35 0 23.00 0 0.05 0.07 0 0 0
December 16, 2022 3.50 3.75 4.00 0 0 0 23.50 0 0.07 0.07 0 0 0
December 16, 2022 3.00 3.25 3.50 0 0 0 24.00 0 0.08 0.07 0 80 0
December 16, 2022 2.50 2.75 3.00 0 15 0 24.50 0.01 0.09 0.10 0 5 0
December 16, 2022 2.00 2.30 2.50 0 0 0 25.00 0.03 0.13 0.12 0 1,029 0
December 16, 2022 1.15 1.30 1.60 0 56 0 26.00 0.14 0.25 0.22 0 14 0
December 16, 2022 0.47 0.65 0.85 0 15 0 27.00 0.45 0.60 0.48 0 0 0
December 16, 2022 0.15 0.25 0.34 0 33 0 28.00 1.05 1.25 1.05 0 5 0
December 16, 2022 0.03 0.11 0.14 0 6 0 29.00 1.90 2.15 1.90 0 12 0
December 16, 2022 0.01 0.08 0.08 0 16 0 30.00 2.95 3.15 2.85 0 27 0
December 16, 2022 0.01 0.09 0.09 0 0 0 31.00 3.95 4.15 3.85 0 0 0
December 16, 2022 0 0.09 0.09 0 1 0 32.00 4.95 5.15 4.85 0 31 0
December 16, 2022 0 0.09 0.09 0 0 0 33.00 5.95 6.15 5.85 0 0 0
December 16, 2022 0 0.09 0.09 0 4 0 34.00 6.95 7.15 6.85 0 0 0
December 16, 2022 0 0.07 0.07 0 0 0 35.00 7.95 8.15 7.85 0 3 0
December 16, 2022 0 0.07 0.07 0 0 0 36.00 8.95 9.15 8.85 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 37.00 9.95 10.15 9.85 0 0 0
December 16, 2022 0 0.07 0.06 0 0 0 38.00 10.90 11.10 10.85 0 30 0
December 16, 2022 0 0.07 0.06 0 16 0 40.00 12.90 13.10 12.85 0 30 0
December 16, 2022 0 0.07 0.06 0 0 0 42.00 14.90 15.10 14.85 0 0 0
December 16, 2022 0 0.07 0.06 0 30 0 44.00 16.90 17.10 16.80 0 0 0
December 16, 2022 0 0.07 0.06 0 0 0 45.00 17.90 18.10 17.80 0 0 0
December 16, 2022 0 0.07 0.06 0 4 0 46.00 18.90 19.10 18.80 0 0 0
December 16, 2022 0 0.07 0.06 0 0 0 48.00 20.90 21.10 20.80 0 0 0
December 16, 2022 0 0.07 0.06 0 30 0 50.00 22.90 23.10 22.80 0 15 0
December 16, 2022 0 0.07 0.06 0 0 0 55.00 27.90 28.10 27.80 0 0 0
December 16, 2022 0 0.07 0.06 0 0 0 60.00 32.90 33.10 32.80 0 0 0
January 20, 2023 4.00 4.25 4.55 0 5 0 23.00 0.02 0.12 0.11 0 10 0
January 20, 2023 3.55 3.75 4.00 0 0 0 23.50 0.05 0.14 0.14 0 0 0
January 20, 2023 3.05 3.25 3.60 0 0 0 24.00 0.08 0.17 0.17 0 10 0
January 20, 2023 2.60 2.85 3.05 0 0 0 24.50 0.13 0.24 0.22 0 0 0
January 20, 2023 2.20 2.40 2.70 0 0 0 25.00 0.21 0.31 0.29 0 0 0
January 20, 2023 1.40 1.65 1.80 0 0 0 26.00 0.44 0.55 0.48 0 5 0
January 20, 2023 0.80 1.05 1.20 0 108 0 27.00 0.80 0.95 0.85 0 32 0
January 20, 2023 0.38 0.45 0.45 -0.20 0 10 28.00 1.35 1.55 1.40 0 23 0
January 20, 2023 0.15 0.26 0.34 0 10 0 29.00 2.15 2.35 2.10 0 20 0
January 20, 2023 0.02 0.15 0.19 0 1 0 30.00 3.05 3.25 3.00 0 6 0
January 20, 2023 0.01 0.11 0.12 0 0 0 31.00 4.00 4.20 3.95 0 0 0
January 20, 2023 0 0.09 0.10 0 0 0 32.00 5.00 5.20 5.00 0 7 0
January 20, 2023 0 0.10 0.10 0 0 0 33.00 5.95 6.15 5.90 0 0 0
January 20, 2023 0 0.10 0.10 0 0 0 34.00 6.95 7.15 6.90 0 0 0
January 20, 2023 0 0.08 0.10 0 0 0 35.00 7.75 8.15 7.85 0 0 0
January 20, 2023 0 0.08 0.08 0 0 0 36.00 8.75 9.15 8.85 0 0 0
January 20, 2023 0 0.08 0.08 0 0 0 37.00 9.90 10.15 9.85 0 0 0
January 20, 2023 0 0.08 0.07 0 0 0 38.00 10.85 11.15 10.85 0 0 0
February 17, 2023 4.05 4.30 4.60 0 0 0 23.00 0.09 0.22 0.21 0 0 0
February 17, 2023 3.60 3.80 4.05 0 0 0 23.50 0.16 0.28 0.25 0 0 0
February 17, 2023 3.15 3.35 3.60 0 0 0 24.00 0.20 0.32 0.29 0 0 0
February 17, 2023 2.70 2.95 3.15 0 0 0 24.50 0.29 0.40 0.36 0 10 0
February 17, 2023 2.30 2.55 2.80 0 0 0 25.00 0.40 0.50 0.45 0 36 0
February 17, 2023 1.55 1.80 2.05 0 0 0 26.00 0.65 0.80 0.75 0 10 0
February 17, 2023 1.00 1.20 1.35 0 17 0 27.00 1.05 1.25 1.10 0 0 0
February 17, 2023 0.55 0.75 0.90 0 36 0 28.00 1.65 1.85 1.65 0 0 0
February 17, 2023 0.30 0.45 0.55 0 0 0 29.00 2.35 2.55 2.35 0 0 0
February 17, 2023 0.14 0.28 0.32 0 3 0 30.00 3.20 3.40 3.15 0 0 0
February 17, 2023 0.02 0.18 0.20 0 0 0 31.00 4.10 4.30 4.05 0 0 0
February 17, 2023 0.02 0.13 0.14 0 0 0 32.00 5.00 5.25 5.00 0 7 0
February 17, 2023 0 0.11 0.11 0 0 0 33.00 6.00 6.25 5.95 0 0 0
February 17, 2023 0 0.10 0.10 0 0 0 34.00 7.00 7.20 6.95 0 0 0
February 17, 2023 0 0.09 0.12 0 0 0 35.00 7.80 8.20 7.90 0 0 0
February 17, 2023 0 0.09 0.11 0 0 0 36.00 8.75 9.20 8.95 0 0 0
February 17, 2023 0 0.08 0.08 0 0 0 37.00 9.95 10.15 9.90 0 0 0
February 17, 2023 0 0.08 0.08 0 0 0 38.00 10.85 11.15 10.90 0 0 0
March 17, 2023 4.05 4.30 4.70 0 0 0 23.00 0.17 0.30 0.29 0 0 0
March 17, 2023 3.60 3.85 4.25 0 0 0 23.50 0.22 0.39 0.35 0 0 0
March 17, 2023 3.20 3.45 3.80 0 6 0 24.00 0.30 0.45 0.42 0 0 0
March 17, 2023 2.80 3.00 3.25 0 0 0 24.50 0.38 0.55 0.55 0 0 0
March 17, 2023 2.40 2.65 2.85 0 0 0 25.00 0.50 0.70 0.65 0 5 0
March 17, 2023 1.70 1.95 2.15 0 4 0 26.00 0.80 1.00 0.90 0 0 0
March 17, 2023 1.10 1.40 1.55 0 60 0 27.00 1.25 1.45 1.35 0 4 0
March 17, 2023 0.70 0.95 1.10 0 15 0 28.00 1.80 2.05 1.85 0 0 0
March 17, 2023 0.41 0.60 0.70 0 0 0 29.00 2.45 2.75 2.55 0 0 0
March 17, 2023 0.21 0.37 0.45 0 50 0 30.00 3.25 3.50 3.30 0 0 0
March 17, 2023 0.08 0.25 0.28 0 10 0 31.00 4.15 4.40 4.25 0 0 0
March 17, 2023 0.02 0.18 0.19 0 43 0 32.00 4.95 5.35 5.15 0 0 0
March 17, 2023 0.02 0.14 0.15 0 0 0 33.00 6.05 6.30 6.20 0 0 0
March 17, 2023 0 0.12 0.13 0 20 0 34.00 6.95 7.25 7.15 0 0 0
March 17, 2023 0 0.10 0.11 0 3 0 35.00 8.00 8.25 8.15 0 16 0
March 17, 2023 0 0.10 0.10 0 2 0 36.00 8.95 9.25 9.15 0 3 0
March 17, 2023 0 0.09 0.09 0 2 0 38.00 10.95 11.20 11.10 0 5 0
March 17, 2023 0 0.10 0.09 0 0 0 40.00 12.85 13.20 13.05 0 0 0
March 17, 2023 0 0.10 0.09 0 0 0 42.00 14.60 15.15 14.85 0 5 0
March 17, 2023 0 0.09 0.09 0 0 0 44.00 16.60 17.15 16.85 0 10 0
March 17, 2023 0 0.09 0.09 0 0 0 45.00 17.60 18.10 17.85 0 10 0
March 17, 2023 0 0.09 0.09 0 0 0 46.00 18.65 19.10 18.85 0 0 0
March 17, 2023 0 0.08 0.09 0 0 0 48.00 20.65 21.10 20.85 0 0 0
March 17, 2023 0 0.08 0.09 0 0 0 50.00 22.65 23.10 22.85 0 4 0
March 17, 2023 0 0.08 0.09 0 0 0 55.00 27.65 28.10 27.85 0 0 0
March 17, 2023 0 0.08 0.09 0 0 0 60.00 32.65 33.10 32.85 0 30 0
April 21, 2023 4.15 4.45 4.75 0 0 0 23.00 0.28 0.46 0.41 0 0 0
April 21, 2023 3.70 4.00 4.35 0 0 0 23.50 0.37 0.55 0.55 0 0 0
April 21, 2023 3.30 3.65 3.85 0 0 0 24.00 0.47 0.65 0.65 0 0 0
April 21, 2023 2.95 3.30 3.45 0 0 0 24.50 0.55 0.80 0.75 0 0 0
April 21, 2023 2.50 2.90 3.10 0 0 0 25.00 0.70 0.95 0.90 0 0 0
April 21, 2023 1.85 2.25 2.40 0 0 0 26.00 1.00 1.30 1.15 0 9 0
April 21, 2023 1.40 1.65 1.75 0 0 0 27.00 1.45 1.75 1.65 0 3 0
April 21, 2023 0.95 1.20 1.30 0 0 0 28.00 2.05 2.30 2.20 0 0 0
April 21, 2023 0.60 0.80 0.95 0 0 0 29.00 2.70 2.95 2.80 0 0 0
April 21, 2023 0.35 0.55 0.65 0 5 0 30.00 3.45 3.70 3.50 0 0 0
April 21, 2023 0.20 0.38 0.43 0 3 0 31.00 4.30 4.60 4.30 0 0 0
April 21, 2023 0.08 0.27 0.30 0 0 0 32.00 5.20 5.45 5.35 0 0 0
April 21, 2023 0.02 0.15 0.17 0 0 0 34.00 7.05 7.35 7.25 0 0 0
May 19, 2023 4.20 4.60 4.85 0 0 0 23.00 0.41 0.60 0.60 0 0 0
May 19, 2023 3.35 3.75 3.90 0 0 0 24.00 0.60 0.85 0.80 0 0 0
May 19, 2023 3.00 3.40 3.60 0 0 0 24.50 0.70 1.00 0.95 0 0 0
May 19, 2023 2.65 3.05 3.25 0 0 0 25.00 0.85 1.15 1.10 0 0 0
May 19, 2023 2.10 2.35 2.55 0 0 0 26.00 1.20 1.55 1.45 0 0 0
May 19, 2023 1.55 1.80 2.00 0 9 0 27.00 1.70 2.00 1.85 0 0 0
May 19, 2023 1.15 1.40 1.45 0 0 0 28.00 2.30 2.55 2.40 0 0 0
May 19, 2023 0.75 1.00 1.10 0 0 0 29.00 2.85 3.15 3.05 0 0 0
May 19, 2023 0.50 0.70 0.80 0 0 0 30.00 3.65 3.90 3.70 0 0 0
May 19, 2023 0.18 0.36 0.41 0 0 0 32.00 5.30 5.60 5.40 0 0 0
June 16, 2023 5.10 5.45 5.80 0 2 0 22.00 0.37 0.50 0.49 0 10 0
June 16, 2023 4.25 4.65 4.80 0 0 0 23.00 0.50 0.70 0.65 0 0 0
June 16, 2023 3.50 3.90 4.10 0 0 0 24.00 0.75 1.05 1.00 0 0 0
June 16, 2023 2.80 3.20 3.40 0 10 0 25.00 1.05 1.30 1.20 0 0 0
June 16, 2023 2.25 2.50 2.70 0 0 0 26.00 1.45 1.70 1.60 0 0 0
June 16, 2023 1.25 1.55 1.65 0 15 0 28.00 2.40 2.80 2.60 0 10 0
June 16, 2023 0.60 0.90 0.85 0 60 0 30.00 3.75 4.10 3.85 0 9 0
June 16, 2023 0.24 0.44 0.50 0 0 0 32.00 5.45 5.75 5.45 0 6 0
June 16, 2023 0.05 0.26 0.29 0 3 0 34.00 6.95 7.45 7.30 0 0 0
June 16, 2023 0.02 0.21 0.23 0 0 0 35.00 7.85 8.40 8.25 0 0 0
June 16, 2023 0.02 0.18 0.19 0 0 0 36.00 8.80 9.35 9.20 0 0 0
June 16, 2023 0.01 0.14 0.15 0 0 0 38.00 10.70 11.30 11.10 0 0 0
June 16, 2023 0 0.15 0.13 0 0 0 40.00 12.65 13.20 12.95 0 0 0
June 16, 2023 0 0.12 0.13 0 0 0 45.00 17.55 18.15 17.85 0 0 0
September 15, 2023 5.25 5.75 5.95 0 32 0 22.00 0.70 0.90 1.05 0 3 0
September 15, 2023 4.50 5.00 5.15 0 76 0 23.00 0.95 1.25 1.30 0 67 0
September 15, 2023 3.80 4.30 4.45 0 0 0 24.00 1.25 1.50 1.55 0 2 0
September 15, 2023 3.15 3.65 3.80 0 42 0 25.00 1.60 2.00 1.95 0 20 0
September 15, 2023 2.60 3.10 3.00 0 20 0 26.00 1.95 2.35 2.30 0 5 0
September 15, 2023 1.65 2.10 2.05 0 68 0 28.00 2.95 3.15 3.25 0 23 0
September 15, 2023 1.00 1.35 1.35 0 81 0 30.00 4.30 4.55 4.50 0 2 0
September 15, 2023 0.50 0.90 0.85 0 3 0 32.00 5.80 6.00 6.00 0 0 0
September 15, 2023 0.24 0.60 0.65 0 0 0 34.00 7.45 7.85 7.65 0 0 0
September 15, 2023 0.16 0.41 0.50 0 0 0 35.00 8.35 8.80 8.55 0 0 0
September 15, 2023 0.07 0.32 0.42 0 0 0 36.00 8.85 9.65 9.40 0 0 0
September 15, 2023 0.01 0.20 0.23 0 0 0 40.00 12.95 13.40 13.10 0 0 0