Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240405C00032000 | 2024-03-26 1:08PM EDT | 2024-04-05 | 10.05 | 10.65 | 12.70 | 0.00 | - | 1 | 1 | 178.32% |
INTC240412C00032000 | 2024-03-27 1:13PM EDT | 2024-04-12 | 11.15 | 10.40 | 14.15 | 0.00 | - | 1 | 0 | 89.84% |
INTC240419C00032000 | 2024-03-27 11:35AM EDT | 2024-04-19 | 11.25 | 11.60 | 12.50 | 0.00 | - | 5 | 277 | 94.73% |
INTC240517C00032000 | 2024-03-27 1:13PM EDT | 2024-05-17 | 11.33 | 11.70 | 13.10 | 0.00 | - | 1 | 65 | 57.72% |
INTC240621C00032000 | 2024-03-28 3:37PM EDT | 2024-06-21 | 12.60 | 12.30 | 12.75 | +2.18 | +20.92% | 48 | 4,728 | 56.10% |
INTC240719C00032000 | 2024-03-28 1:26PM EDT | 2024-07-19 | 12.70 | 12.25 | 12.95 | -0.90 | -6.62% | 31 | 64 | 53.27% |
INTC240920C00032000 | 2024-03-28 1:24PM EDT | 2024-09-20 | 13.10 | 12.65 | 13.45 | +0.35 | +2.75% | 6 | 139 | 50.68% |
INTC251219C00032000 | 2024-03-22 3:23PM EDT | 2025-12-19 | 14.83 | 15.85 | 17.60 | 0.00 | - | 2 | 384 | 53.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240412P00032000 | 2024-03-15 3:57PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.76 | 0.00 | - | 3 | 8 | 118.95% |
INTC240419P00032000 | 2024-03-28 1:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,061 | 53.13% |
INTC240426P00032000 | 2024-03-27 11:19AM EDT | 2024-04-26 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 15 | 53.91% |
INTC240503P00032000 | 2024-03-28 9:52AM EDT | 2024-05-03 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 2 | 10 | 50.39% |
INTC240517P00032000 | 2024-03-28 1:32PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 16 | 195 | 47.85% |
INTC240621P00032000 | 2024-03-28 11:02AM EDT | 2024-06-21 | 0.15 | 0.15 | 0.18 | -0.03 | -16.67% | 15 | 9,874 | 41.99% |
INTC240719P00032000 | 2024-03-27 11:50AM EDT | 2024-07-19 | 0.23 | 0.23 | 0.26 | -0.06 | -20.69% | 1 | 224 | 39.50% |
INTC240920P00032000 | 2024-03-28 3:34PM EDT | 2024-09-20 | 0.54 | 0.52 | 0.55 | -0.01 | -1.82% | 61 | 2,408 | 38.43% |
INTC251219P00032000 | 2024-03-25 2:41PM EDT | 2025-12-19 | 2.65 | 2.17 | 2.79 | 0.00 | - | 1 | 876 | 37.35% |