Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240906C00032000 | 2024-08-30 3:19PM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 269 | 112.50% |
INTC240913C00032000 | 2024-08-30 1:12PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.05 | 0.00 | - | 30 | 230 | 93.75% |
INTC240920C00032000 | 2024-08-30 3:05PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 743 | 17,708 | 75.78% |
INTC241018C00032000 | 2024-08-30 3:20PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.10 | +0.02 | +50.00% | 1,687 | 4,685 | 57.42% |
INTC241115C00032000 | 2024-08-30 3:28PM EDT | 2024-11-15 | 0.25 | 0.23 | 0.27 | +0.13 | +108.33% | 419 | 1,992 | 57.91% |
INTC241220C00032000 | 2024-08-30 3:58PM EDT | 2024-12-20 | 0.37 | 0.37 | 0.41 | +0.18 | +94.74% | 336 | 4,111 | 53.81% |
INTC251219C00032000 | 2024-08-30 2:47PM EDT | 2025-12-19 | 2.24 | 2.24 | 2.30 | +0.67 | +42.68% | 351 | 1,435 | 50.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240906P00032000 | 2024-08-21 9:43AM EDT | 2024-09-06 | 10.86 | 9.85 | 11.65 | 0.00 | - | 2 | 0 | 287.50% |
INTC240913P00032000 | 2024-08-22 9:44AM EDT | 2024-09-13 | 10.50 | 8.30 | 11.70 | 0.00 | - | 3 | 5 | 98.44% |
INTC240920P00032000 | 2024-08-30 3:39PM EDT | 2024-09-20 | 10.15 | 9.15 | 11.35 | -1.70 | -14.35% | 633 | 902 | 117.19% |
INTC241018P00032000 | 2024-08-30 3:39PM EDT | 2024-10-18 | 10.10 | 9.20 | 10.80 | -1.75 | -14.77% | 325 | 659 | 51.17% |
INTC241115P00032000 | 2024-08-30 2:55PM EDT | 2024-11-15 | 10.35 | 9.10 | 11.05 | -1.75 | -14.46% | 6 | 957 | 90.82% |
INTC241220P00032000 | 2024-08-30 2:57PM EDT | 2024-12-20 | 10.40 | 9.50 | 11.15 | -1.50 | -12.60% | 22 | 2,109 | 52.83% |
INTC251219P00032000 | 2024-08-30 2:46PM EDT | 2025-12-19 | 11.15 | 10.80 | 12.05 | -0.50 | -4.29% | 1 | 3,475 | 47.93% |