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 15, 2025 at 4:13 p.m.   (Real-time)

  • Last price: 18.220
  • Net change: -0.090
  • Bid price: 18.200
  • Ask price: 18.270
  • 30-day historical volatility: 20.76%
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: 24,609
Volume: 105
Open interest: 22,644
Volume: 43
July 18, 2025 7.15 7.30 7.30 0 0 0 11.00 0 0.04 0.04 0 0 0
July 18, 2025 6.65 6.80 6.80 0 0 0 11.50 0 0.04 0.04 0 0 0
July 18, 2025 6.15 6.30 6.30 0 0 0 12.00 0 0.04 0.04 0 0 0
July 18, 2025 5.65 5.80 5.80 0 0 0 12.50 0 0.04 0.04 0 0 0
July 18, 2025 5.15 5.30 5.30 0 0 0 13.00 0 0.04 0.04 0 10 0
July 18, 2025 4.65 4.80 4.80 0 0 0 13.50 0 0.04 0.04 0 0 0
July 18, 2025 4.15 4.30 4.30 0 0 0 14.00 0 0.04 0.04 0 10 0
July 18, 2025 3.65 3.80 3.80 0 0 0 14.50 0 0.04 0.04 0 11 0
July 18, 2025 3.15 3.30 3.30 0 0 0 15.00 0 0.04 0.04 0 25 0
July 18, 2025 2.65 2.80 2.80 0 0 0 15.50 0 0.04 0.04 0 55 0
July 18, 2025 2.15 2.35 2.35 0 5 0 16.00 0 0.04 0.04 0 87 0
July 18, 2025 1.65 1.80 1.80 0 0 0 16.50 0 0.04 0.04 0 1 0
July 18, 2025 1.15 1.35 1.35 0 210 0 17.00 0 0.04 0.04 0 58 0
July 18, 2025 0.65 0.80 0.80 0 80 0 17.50 0 0.04 0.04 0 0 0
July 18, 2025 0.18 0.39 0.39 0 47 30 18.00 0 0.12 0.12 0 10 0
July 18, 2025 0 0.13 0.13 0 15 0 18.50 0.19 0.39 0.39 0 20 0
July 18, 2025 0 0.05 0.05 0 0 0 19.00 0.70 0.85 0.85 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 19.50 1.20 1.35 1.35 0 0 0
July 18, 2025 0 0.05 0.05 0 30 0 20.00 1.70 1.85 1.85 0 0 0
August 15, 2025 7.15 7.35 7.35 0 0 0 11.00 0 0.13 0.13 0 0 0
August 15, 2025 6.65 6.85 6.85 0 0 0 11.50 0 0.13 0.13 0 0 0
August 15, 2025 6.15 6.35 6.35 0 0 0 12.00 0 0.13 0.13 0 0 0
August 15, 2025 5.65 5.85 5.85 0 0 0 12.50 0 0.13 0.13 0 0 0
August 15, 2025 5.15 5.35 5.35 0 0 0 13.00 0 0.13 0.13 0 5 0
August 15, 2025 4.65 4.85 4.85 0 0 0 13.50 0 0.13 0.13 0 25 0
August 15, 2025 4.15 4.35 4.35 0 0 0 14.00 0 0.13 0.13 0 0 0
August 15, 2025 3.65 3.85 3.85 0 325 0 14.50 0 0.13 0.13 0 14 0
August 15, 2025 3.15 3.35 3.35 0 0 0 15.00 0 0.13 0.13 0 330 0
August 15, 2025 2.65 2.85 2.85 0 0 0 15.50 0 0.14 0.14 0 2 0
August 15, 2025 2.15 2.35 2.35 0 74 0 16.00 0 0.12 0.12 0 0 0
August 15, 2025 1.65 1.90 1.90 0 132 0 16.50 0.02 0.14 0.14 0 0 0
August 15, 2025 1.20 1.40 1.40 0 359 0 17.00 0.02 0.21 0.21 0 20 0
August 15, 2025 0.80 1.00 1.00 0 5 0 17.50 0.02 0.29 0.29 0 43 0
August 15, 2025 0.36 0.60 0.60 0 60 0 18.00 0.19 0.44 0.44 0 5 0
August 15, 2025 0.08 0.37 0.37 0 86 0 18.50 0.44 0.70 0.70 0 27 0
August 15, 2025 0.02 0.17 0.17 0 0 0 19.00 0.85 1.05 1.05 0 134 0
August 15, 2025 0 0.15 0.15 0 0 0 19.50 1.25 1.55 1.55 0 0 0
August 15, 2025 0 0.13 0.13 0 1 0 20.00 1.75 2.00 2.00 0 179 0
August 15, 2025 0 0.13 0.13 0 0 0 21.00 2.70 3.00 3.00 0 0 0
September 19, 2025 7.15 7.35 7.35 0 0 0 11.00 0 0.06 0.06 0 0 0
September 19, 2025 6.65 6.85 6.85 0 0 0 11.50 0 0.05 0.05 0 0 0
September 19, 2025 6.15 6.35 6.35 0 0 0 12.00 0 0.05 0.05 0 0 0
September 19, 2025 5.65 5.85 5.85 0 0 0 12.50 0 0.07 0.07 0 80 0
September 19, 2025 5.15 5.35 5.35 0 0 0 13.00 0 0.07 0.07 0 0 0
September 19, 2025 4.65 4.85 4.85 0 0 0 13.50 0 0.06 0.06 0 0 0
September 19, 2025 4.15 4.35 4.35 0 0 0 14.00 0 0.08 0.08 0 50 0
September 19, 2025 3.65 3.85 3.85 0 0 0 14.50 0.01 0.09 0.09 0 5 0
September 19, 2025 3.15 3.35 3.35 0 20 0 15.00 0.02 0.10 0.10 0 45 0
September 19, 2025 2.65 2.85 2.85 0 0 0 15.50 0.02 0.12 0.12 0 0 0
September 19, 2025 2.20 2.35 2.35 0 21 0 16.00 0.04 0.15 0.15 0 19,196 0
September 19, 2025 1.70 1.85 1.85 -0.10 27 5 16.50 0.08 0.22 0.22 0 40 0
September 19, 2025 1.25 1.40 1.40 0 78 0 17.00 0.16 0.34 0.34 0 24 0
September 19, 2025 0.85 1.00 1.00 0 19,082 0 17.50 0.28 0.47 0.47 0 0 0
September 19, 2025 0.50 0.70 0.70 0 261 0 18.00 0.41 0.65 0.65 0 74 0
September 19, 2025 0.23 0.42 0.42 0 107 0 18.50 0.65 0.85 0.85 0 2 0
September 19, 2025 0.05 0.23 0.23 0 780 0 19.00 1.00 1.20 1.20 0 93 0
September 19, 2025 0.02 0.12 0.12 0 0 0 19.50 1.45 1.65 1.65 0 0 0
September 19, 2025 0.01 0.05 0.05 0 832 0 20.00 1.90 2.15 2.15 0 73 0
September 19, 2025 0 0.07 0.07 0 105 0 21.00 2.90 3.10 3.10 0 13 0
September 19, 2025 0 0.06 0.06 0 15 0 22.00 3.90 4.10 4.10 0 1 0
September 19, 2025 0 0.06 0.06 0 10 0 23.00 4.90 5.10 5.10 0 1 0
September 19, 2025 0 0.06 0.06 0 120 0 24.00 5.90 6.10 6.10 0 12 0
October 17, 2025 7.15 7.35 7.35 0 0 0 11.00 0 0.06 0.06 0 0 0
October 17, 2025 6.65 6.85 6.85 0 0 0 11.50 0 0.08 0.08 0 0 0
October 17, 2025 6.15 6.35 6.35 0 0 0 12.00 0 0.07 0.07 0 0 0
October 17, 2025 5.65 5.85 5.85 0 0 0 12.50 0 0.09 0.09 0 0 0
October 17, 2025 5.15 5.35 5.35 0 0 0 13.00 0 0.08 0.08 0 0 0
October 17, 2025 4.65 4.85 4.85 0 0 0 13.50 0.01 0.09 0.09 0 20 0
October 17, 2025 4.15 4.35 4.35 0 0 0 14.00 0.01 0.12 0.12 0 10 0
October 17, 2025 3.65 3.85 3.85 0 0 0 14.50 0.03 0.12 0.12 0 2 0
October 17, 2025 3.15 3.35 3.35 0 0 0 15.00 0.04 0.14 0.14 0 13 0
October 17, 2025 2.65 2.85 2.85 0 5 0 15.50 0.05 0.16 0.16 0 5 0
October 17, 2025 2.20 2.35 2.35 0 20 0 16.00 0.10 0.21 0.21 0 0 0
October 17, 2025 1.70 1.90 1.90 0 0 0 16.50 0.17 0.32 0.32 0 10 30
October 17, 2025 1.30 1.45 1.45 0 64 0 17.00 0.28 0.45 0.45 0 0 0
October 17, 2025 0.90 1.10 1.10 0 10 0 17.50 0.43 0.60 0.60 0 0 0
October 17, 2025 0.60 0.75 0.75 0 14 30 18.00 0.60 0.80 0.80 0 1 0
October 17, 2025 0.31 0.50 0.50 0 0 0 18.50 0.85 1.05 1.05 0 0 0
October 17, 2025 0.12 0.31 0.31 0 57 0 19.00 1.15 1.40 1.40 0 0 0
October 17, 2025 0.04 0.18 0.18 0 0 0 19.50 1.60 1.80 1.80 0 0 0
October 17, 2025 0.01 0.15 0.10 0 0 0 20.00 1.95 2.25 2.25 0 0 0
October 17, 2025 0 0.08 0.08 0 0 0 21.00 3.00 3.25 3.25 0 0 0
November 21, 2025 5.15 5.35 5.35 0 0 0 13.00 0.01 0.12 0.12 0 0 0
November 21, 2025 4.65 4.85 4.85 0 0 0 13.50 0.01 0.15 0.15 0 0 0
November 21, 2025 4.15 4.35 4.35 0 0 0 14.00 0.04 0.15 0.15 0 26 0
November 21, 2025 3.65 3.85 3.85 0 0 0 14.50 0.04 0.17 0.17 0 0 0
November 21, 2025 3.15 3.35 3.35 0 0 0 15.00 0.08 0.21 0.21 0 1 0
November 21, 2025 2.65 2.85 2.85 0 0 0 15.50 0.14 0.27 0.27 0 10 0
November 21, 2025 2.20 2.40 2.40 0 5 0 16.00 0.21 0.35 0.35 0 2 0
November 21, 2025 1.75 1.95 1.95 0 8 0 16.50 0.32 0.47 0.47 0 0 0
November 21, 2025 1.35 1.55 1.55 0 0 0 17.00 0.45 0.65 0.65 0 110 0
November 21, 2025 1.00 1.20 1.20 0 40 0 17.50 0.65 0.80 0.80 0 5 0
November 21, 2025 0.70 0.90 0.90 -0.15 198 5 18.00 0.85 1.05 1.05 0 1 0
November 21, 2025 0.48 0.65 0.65 0 19 0 18.50 1.10 1.30 1.30 0 0 0
November 21, 2025 0.29 0.44 0.44 0 0 0 19.00 1.40 1.60 1.60 0 0 0
November 21, 2025 0.16 0.29 0.29 0 0 0 19.50 1.80 2.00 2.00 0 0 0
November 21, 2025 0.08 0.19 0.19 0 0 0 20.00 2.20 2.40 2.40 0 0 0
November 21, 2025 0.01 0.13 0.13 0 0 0 21.00 3.10 3.35 3.35 0 0 0
December 19, 2025 8.15 8.35 8.35 0 0 0 10.00 0 0.09 0.09 0 0 0
December 19, 2025 7.15 7.35 7.35 0 0 0 11.00 0 0.10 0.10 0 0 0
December 19, 2025 6.15 6.35 6.35 0 0 0 12.00 0.01 0.12 0.12 0 0 0
December 19, 2025 5.15 5.35 5.35 0 0 0 13.00 0.01 0.16 0.16 0 0 0
December 19, 2025 4.15 4.35 4.35 0 20 0 14.00 0.06 0.19 0.19 0 55 0
December 19, 2025 3.15 3.35 3.35 0 17 0 15.00 0.12 0.26 0.26 0 161 0
December 19, 2025 2.65 2.90 2.90 0 0 0 15.50 0.19 0.33 0.33 -0.07 0 1
December 19, 2025 2.20 2.40 2.40 0 25 0 16.00 0.29 0.45 0.45 0 146 0
December 19, 2025 1.75 1.95 1.95 0 0 0 16.50 0.40 0.60 0.60 0 10 0
December 19, 2025 1.35 1.55 1.55 0 66 0 17.00 0.55 0.75 0.75 0 26 0
December 19, 2025 1.05 1.25 1.25 -0.10 92 5 17.50 0.70 0.95 0.95 0 35 0
December 19, 2025 0.75 0.95 0.95 0 118 0 18.00 1.00 1.20 1.20 0 147 0
December 19, 2025 0.48 0.70 0.70 0 13 0 18.50 1.20 1.45 1.45 0 0 0
December 19, 2025 0.30 0.45 0.45 0 114 0 19.00 1.55 1.80 1.80 0 16 0
December 19, 2025 0.18 0.36 0.36 0 0 0 19.50 1.90 2.15 2.15 0 0 0
December 19, 2025 0.10 0.25 0.25 0 72 0 20.00 2.35 2.60 2.60 0 113 0
December 19, 2025 0.03 0.13 0.13 0 0 0 21.00 3.20 3.50 3.50 0 0 0
December 19, 2025 0 0.10 0.10 0 80 0 22.00 4.15 4.45 4.45 0 19 0
March 20, 2026 8.10 8.35 8.35 0 0 0 10.00 0.01 0.14 0.14 0 7 0
March 20, 2026 7.10 7.35 7.35 0 0 0 11.00 0.01 0.17 0.17 0 20 0
March 20, 2026 6.10 6.35 6.35 0 22 0 12.00 0.02 0.22 0.22 0 21 0
March 20, 2026 5.10 5.35 5.35 0 0 0 13.00 0.10 0.24 0.24 0 43 0
March 20, 2026 4.10 4.35 4.35 0 0 0 14.00 0.20 0.33 0.33 0 96 0
March 20, 2026 3.10 3.40 3.40 0 204 0 15.00 0.35 0.49 0.49 0 3 0
March 20, 2026 2.25 2.50 2.50 0 107 0 16.00 0.60 0.75 0.75 0 59 0
March 20, 2026 1.80 2.10 2.10 0 5 0 16.50 0.75 0.95 0.95 -0.05 0 6
March 20, 2026 1.45 1.70 1.70 0 175 0 17.00 0.95 1.10 1.10 0 21 0
March 20, 2026 0.90 1.10 1.10 0 36 0 18.00 1.45 1.60 1.60 0 87 0
March 20, 2026 0.50 0.70 0.70 0 49 0 19.00 2.05 2.20 2.20 0 190 0
March 20, 2026 0.27 0.41 0.41 0 0 0 20.00 2.80 3.05 3.05 0 291 0
March 20, 2026 0.02 0.21 0.21 0 0 0 22.00 4.50 4.80 4.80 0 0 0
June 19, 2026 4.05 4.40 4.40 0 0 0 14.00 0.35 0.49 0.49 0 4 0
June 19, 2026 3.10 3.45 3.45 0 1 0 15.00 0.60 0.75 0.75 0 17 0
June 19, 2026 2.25 2.55 2.55 0 0 0 16.00 0.85 1.05 1.05 0 20 0
June 19, 2026 1.50 1.75 1.75 0 0 0 17.00 1.25 1.45 1.45 -0.10 0 6
June 19, 2026 0.95 1.20 1.20 0 0 0 18.00 1.80 1.95 1.95 0 1 0
June 19, 2026 0.60 0.80 0.80 0 41 0 19.00 2.40 2.70 2.70 0 15 0
June 19, 2026 0.34 0.50 0.50 -0.15 25 20 20.00 3.15 3.45 3.45 0 25 0
June 19, 2026 0.07 0.24 0.24 -0.01 0 10 22.00 4.80 5.15 5.15 0 0 0