Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240517C00029000 | 2024-05-15 2:57PM EDT | 2024-05-17 | 2.17 | 2.02 | 2.53 | +0.13 | +6.37% | 13 | 459 | 114.26% |
INTC240524C00029000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 2.36 | 2.14 | 2.50 | +0.36 | +18.00% | 40 | 341 | 51.47% |
INTC240531C00029000 | 2024-05-15 3:55PM EDT | 2024-05-31 | 2.40 | 2.12 | 2.58 | +0.33 | +15.94% | 39 | 226 | 43.26% |
INTC240607C00029000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 2.57 | 2.12 | 2.67 | +0.21 | +8.90% | 10 | 133 | 40.14% |
INTC240614C00029000 | 2024-05-15 3:47PM EDT | 2024-06-14 | 2.57 | 2.50 | 2.87 | +0.07 | +2.80% | 6 | 18 | 42.48% |
INTC240621C00029000 | 2024-05-15 3:45PM EDT | 2024-06-21 | 2.59 | 2.59 | 2.93 | +0.05 | +1.97% | 31 | 775 | 40.14% |
INTC240628C00029000 | 2024-05-15 3:49PM EDT | 2024-06-28 | 2.78 | 1.31 | 3.35 | +0.18 | +6.92% | 2 | 2 | 48.34% |
INTC240719C00029000 | 2024-05-15 3:24PM EDT | 2024-07-19 | 3.20 | 2.83 | 4.25 | +0.22 | +7.38% | 18 | 299 | 58.89% |
INTC240816C00029000 | 2024-05-15 9:55AM EDT | 2024-08-16 | 3.50 | 3.65 | 3.80 | +0.02 | +0.57% | 11 | 18 | 41.33% |
INTC240920C00029000 | 2024-05-13 3:45PM EDT | 2024-09-20 | 3.60 | 4.00 | 4.15 | 0.00 | - | 15 | 28 | 40.48% |
INTC241018C00029000 | 2024-05-15 3:12PM EDT | 2024-10-18 | 4.34 | 4.30 | 4.45 | +0.19 | +4.58% | 6 | 1 | 40.67% |
INTC241115C00029000 | 2024-05-15 2:21PM EDT | 2024-11-15 | 4.70 | 4.70 | 5.85 | +0.15 | +3.30% | 6 | 194 | 54.57% |
INTC241220C00029000 | 2024-05-10 12:52PM EDT | 2024-12-20 | 4.39 | 4.95 | 5.60 | 0.00 | - | - | 5 | 47.22% |
INTC250117C00029000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 5.25 | 4.90 | 6.35 | +0.25 | +5.00% | 1 | 227 | 52.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240517P00029000 | 2024-05-15 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 316 | 12,764 | 51.56% |
INTC240524P00029000 | 2024-05-15 3:48PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 61 | 3,192 | 34.38% |
INTC240531P00029000 | 2024-05-15 3:55PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 57 | 1,229 | 30.27% |
INTC240607P00029000 | 2024-05-15 3:55PM EDT | 2024-06-07 | 0.19 | 0.17 | 0.19 | -0.05 | -20.83% | 47 | 555 | 30.08% |
INTC240614P00029000 | 2024-05-15 3:54PM EDT | 2024-06-14 | 0.29 | 0.24 | 0.27 | -0.03 | -9.38% | 995 | 1,204 | 29.98% |
INTC240621P00029000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.33 | -0.05 | -13.16% | 2,851 | 14,324 | 29.20% |
INTC240628P00029000 | 2024-05-15 3:06PM EDT | 2024-06-28 | 0.40 | 0.35 | 0.44 | -0.12 | -23.08% | 24 | 14 | 30.32% |
INTC240719P00029000 | 2024-05-15 1:00PM EDT | 2024-07-19 | 0.62 | 0.60 | 0.62 | -0.06 | -8.82% | 86 | 9,053 | 29.35% |
INTC240816P00029000 | 2024-05-15 2:53PM EDT | 2024-08-16 | 1.11 | 1.07 | 1.12 | -0.13 | -10.48% | 14 | 236 | 33.99% |
INTC240920P00029000 | 2024-05-15 12:45PM EDT | 2024-09-20 | 1.41 | 1.30 | 1.36 | -0.10 | -6.62% | 34 | 536 | 32.67% |
INTC241018P00029000 | 2024-05-15 1:15PM EDT | 2024-10-18 | 1.56 | 1.49 | 1.56 | -0.09 | -5.45% | 1 | 238 | 32.32% |
INTC241115P00029000 | 2024-05-15 10:19AM EDT | 2024-11-15 | 2.01 | 1.84 | 1.92 | -0.05 | -2.43% | 10 | 1,106 | 34.25% |
INTC241220P00029000 | 2024-05-15 1:15PM EDT | 2024-12-20 | 2.10 | 2.02 | 2.11 | -0.16 | -7.08% | 26 | 38 | 33.57% |
INTC250117P00029000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 2.22 | 2.17 | 2.24 | -0.09 | -3.90% | 459 | 25 | 32.98% |