Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240524C00055000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 275.00% |
INTC240531C00055000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 152 | 131.25% |
INTC240621C00055000 | 2024-05-22 12:47PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 23,558 | 79.69% |
INTC240719C00055000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 69 | 3,220 | 58.59% |
INTC240816C00055000 | 2024-05-23 9:30AM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 38 | 3,361 | 51.56% |
INTC240920C00055000 | 2024-05-23 9:30AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 8,623 | 45.70% |
INTC241018C00055000 | 2024-05-22 3:46PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.08 | 0.00 | - | 119 | 4,098 | 44.14% |
INTC241115C00055000 | 2024-05-22 1:52PM EDT | 2024-11-15 | 0.14 | 0.11 | 0.13 | 0.00 | - | 1 | 312 | 43.65% |
INTC241220C00055000 | 2024-05-22 1:13PM EDT | 2024-12-20 | 0.20 | 0.15 | 0.18 | 0.00 | - | 35 | 2,551 | 42.19% |
INTC250117C00055000 | 2024-05-23 9:55AM EDT | 2025-01-17 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 81 | 40,214 | 42.19% |
INTC250321C00055000 | 2024-05-23 9:48AM EDT | 2025-03-21 | 0.39 | 0.32 | 0.38 | -0.02 | -4.88% | 6 | 1,713 | 40.87% |
INTC250620C00055000 | 2024-05-22 12:47PM EDT | 2025-06-20 | 0.75 | 0.54 | 0.67 | 0.00 | - | 2 | 510 | 40.92% |
INTC250919C00055000 | 2024-05-22 12:50PM EDT | 2025-09-19 | 1.09 | 0.80 | 1.00 | 0.00 | - | 10 | 1,745 | 41.07% |
INTC251219C00055000 | 2024-05-22 10:15AM EDT | 2025-12-19 | 1.49 | 1.26 | 1.38 | 0.00 | - | 1 | 1,822 | 41.47% |
INTC260116C00055000 | 2024-05-23 9:34AM EDT | 2026-01-16 | 1.50 | 1.40 | 1.47 | -0.04 | -2.60% | 11 | 23,171 | 41.31% |
INTC260618C00055000 | 2024-05-20 3:37PM EDT | 2026-06-18 | 2.23 | 1.59 | 2.29 | 0.00 | - | 10 | 467 | 42.97% |
INTC261218C00055000 | 2024-05-22 3:16PM EDT | 2026-12-18 | 2.72 | 2.34 | 3.00 | 0.00 | - | 15 | 10,394 | 42.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240524P00055000 | 2024-05-17 10:05AM EDT | 2024-05-24 | 22.95 | 24.10 | 24.30 | 0.00 | - | 6 | 0 | 0.00% |
INTC240531P00055000 | 2024-05-08 3:49PM EDT | 2024-05-31 | 25.00 | 23.95 | 25.00 | 0.00 | - | - | 0 | 200.78% |
INTC240621P00055000 | 2024-05-22 3:08PM EDT | 2024-06-21 | 23.80 | 24.10 | 24.35 | 0.00 | - | 60 | 13 | 87.50% |
INTC240719P00055000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 23.80 | 23.85 | 24.30 | 0.00 | - | 60 | 7 | 0.00% |
INTC240816P00055000 | 2024-05-01 10:55AM EDT | 2024-08-16 | 24.83 | 23.95 | 24.65 | 0.00 | - | 5 | 0 | 74.80% |
INTC240920P00055000 | 2024-05-22 10:26AM EDT | 2024-09-20 | 23.17 | 23.85 | 24.40 | 0.00 | - | 13 | 13 | 49.51% |
INTC241018P00055000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 19.75 | 24.20 | 26.10 | 0.00 | - | 1,000 | 0 | 70.51% |
INTC241220P00055000 | 2024-04-08 11:08AM EDT | 2024-12-20 | 16.70 | 24.85 | 25.60 | 0.00 | - | 2 | 3 | 60.55% |
INTC250117P00055000 | 2024-05-22 3:52PM EDT | 2025-01-17 | 23.45 | 23.45 | 24.85 | 0.00 | - | 440 | 107 | 49.71% |
INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 22.95 | 27.15 | 0.00 | - | 1 | 0 | 73.76% |
INTC250620P00055000 | 2024-05-08 12:01PM EDT | 2025-06-20 | 25.21 | 22.90 | 25.20 | 0.00 | - | 4 | 4 | 44.12% |
INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 22.27% |
INTC251219P00055000 | 2024-05-21 1:21PM EDT | 2025-12-19 | 23.35 | 22.75 | 25.50 | 0.00 | - | 2 | 33 | 39.67% |
INTC260116P00055000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 25.00 | 23.35 | 24.40 | 0.00 | - | 2 | 16 | 22.46% |
INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
INTC261218P00055000 | 2024-05-09 9:46AM EDT | 2026-12-18 | 25.25 | 21.50 | 25.00 | 0.00 | - | 25 | 2 | 26.78% |