Callsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
INTC240328C00040000 | 2024-03-28 3:09PM EDT | 2024-03-28 | 4.05 | 3.90 | 4.10 | +0.26 | +6.86% | 161 | 1,387 | 0.00% |
INTC240405C00040000 | 2024-03-28 2:56PM EDT | 2024-04-05 | 4.23 | 3.70 | 4.55 | +0.48 | +12.80% | 64 | 353 | 65.23% |
INTC240412C00040000 | 2024-03-28 2:34PM EDT | 2024-04-12 | 4.33 | 4.15 | 4.50 | +0.67 | +18.31% | 18 | 367 | 46.58% |
INTC240419C00040000 | 2024-03-28 3:22PM EDT | 2024-04-19 | 4.47 | 4.35 | 4.45 | +0.47 | +11.75% | 132 | 3,005 | 36.77% |
INTC240426C00040000 | 2024-03-28 3:09PM EDT | 2024-04-26 | 4.89 | 4.80 | 4.95 | +0.49 | +11.14% | 11 | 1,199 | 47.56% |
INTC240503C00040000 | 2024-03-27 3:37PM EDT | 2024-05-03 | 4.70 | 4.55 | 5.15 | 0.00 | - | 1 | 27 | 47.56% |
INTC240517C00040000 | 2024-03-28 3:39PM EDT | 2024-05-17 | 5.32 | 5.20 | 5.30 | +0.23 | +4.52% | 1,617 | 84,127 | 43.46% |
INTC240621C00040000 | 2024-03-28 3:30PM EDT | 2024-06-21 | 5.90 | 5.75 | 5.80 | +0.25 | +4.42% | 116 | 16,721 | 40.65% |
INTC240719C00040000 | 2024-03-28 1:40PM EDT | 2024-07-19 | 6.25 | 6.15 | 6.25 | +0.60 | +10.62% | 152 | 805 | 40.70% |
INTC240816C00040000 | 2024-03-28 1:46PM EDT | 2024-08-16 | 6.80 | 6.70 | 6.80 | +0.75 | +12.40% | 6 | 707 | 42.21% |
INTC240920C00040000 | 2024-03-28 3:21PM EDT | 2024-09-20 | 7.25 | 7.10 | 7.25 | +0.45 | +6.62% | 13 | 5,585 | 41.94% |
INTC241018C00040000 | 2024-03-28 12:19PM EDT | 2024-10-18 | 7.70 | 7.45 | 7.50 | +0.80 | +11.59% | 10 | 184 | 41.10% |
INTC241220C00040000 | 2024-03-28 12:52PM EDT | 2024-12-20 | 8.38 | 8.20 | 8.30 | +0.28 | +3.46% | 3 | 2,948 | 41.85% |
INTC250117C00040000 | 2024-03-28 3:42PM EDT | 2025-01-17 | 8.55 | 8.50 | 8.60 | +0.26 | +3.14% | 127 | 19,030 | 41.92% |
INTC250321C00040000 | 2024-03-28 2:56PM EDT | 2025-03-21 | 9.20 | 9.00 | 9.45 | +0.20 | +2.22% | 14 | 302 | 43.43% |
INTC250919C00040000 | 2024-03-26 9:55AM EDT | 2025-09-19 | 11.10 | 10.15 | 11.00 | +1.40 | +14.43% | 4 | 319 | 43.36% |
INTC251219C00040000 | 2024-03-28 12:07PM EDT | 2025-12-19 | 11.75 | 11.30 | 11.65 | +0.87 | +8.00% | 217 | 3,735 | 43.23% |
INTC260116C00040000 | 2024-03-28 1:00PM EDT | 2026-01-16 | 11.68 | 11.60 | 12.10 | +0.48 | +4.29% | 87 | 2,195 | 44.41% |
INTC260618C00040000 | 2024-03-28 11:28AM EDT | 2026-06-18 | 13.00 | 12.40 | 12.85 | +1.85 | +16.59% | 2 | 103 | 43.20% |
INTC261218C00040000 | 2024-03-28 12:49PM EDT | 2026-12-18 | 13.80 | 13.55 | 13.90 | +0.49 | +3.68% | 13 | 884 | 43.09% |
Putsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
INTC240328P00040000 | 2024-03-28 2:43PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 8,115 | 81.25% |
INTC240405P00040000 | 2024-03-28 3:40PM EDT | 2024-04-05 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 4,499 | 9,217 | 37.89% |
INTC240412P00040000 | 2024-03-28 3:44PM EDT | 2024-04-12 | 0.12 | 0.11 | 0.12 | -0.05 | -31.25% | 178 | 1,442 | 34.57% |
INTC240419P00040000 | 2024-03-28 3:39PM EDT | 2024-04-19 | 0.21 | 0.21 | 0.22 | -0.07 | -25.00% | 944 | 21,506 | 34.08% |
INTC240426P00040000 | 2024-03-28 3:05PM EDT | 2024-04-26 | 0.69 | 0.70 | 0.72 | -0.13 | -15.85% | 251 | 4,026 | 45.90% |
INTC240503P00040000 | 2024-03-28 3:03PM EDT | 2024-05-03 | 0.81 | 0.83 | 0.85 | -0.18 | -18.18% | 69 | 202 | 44.51% |
INTC240517P00040000 | 2024-03-28 3:40PM EDT | 2024-05-17 | 1.03 | 1.04 | 1.06 | -0.09 | -8.04% | 464 | 15,619 | 42.09% |
INTC240621P00040000 | 2024-03-28 2:21PM EDT | 2024-06-21 | 1.39 | 1.40 | 1.42 | -0.11 | -7.33% | 77 | 18,076 | 37.70% |
INTC240719P00040000 | 2024-03-28 2:37PM EDT | 2024-07-19 | 1.62 | 1.64 | 1.66 | -0.15 | -8.47% | 95 | 5,812 | 35.67% |
INTC240816P00040000 | 2024-03-28 1:29PM EDT | 2024-08-16 | 2.09 | 2.11 | 2.14 | -0.24 | -10.30% | 215 | 5,589 | 37.11% |
INTC240920P00040000 | 2024-03-28 3:15PM EDT | 2024-09-20 | 2.35 | 2.36 | 2.38 | -0.20 | -7.84% | 159 | 19,529 | 35.50% |
INTC241018P00040000 | 2024-03-28 1:57PM EDT | 2024-10-18 | 2.54 | 2.54 | 2.56 | -0.25 | -8.96% | 126 | 1,737 | 34.55% |
INTC241220P00040000 | 2024-03-28 3:27PM EDT | 2024-12-20 | 3.06 | 3.05 | 3.15 | -0.18 | -5.56% | 54 | 5,112 | 34.63% |
INTC250117P00040000 | 2024-03-28 3:13PM EDT | 2025-01-17 | 3.20 | 3.20 | 3.25 | -0.09 | -2.74% | 127 | 16,933 | 33.66% |
INTC250321P00040000 | 2024-03-28 3:32PM EDT | 2025-03-21 | 3.65 | 3.65 | 3.70 | -0.20 | -5.19% | 102 | 1,720 | 33.45% |
INTC250919P00040000 | 2024-03-25 3:58PM EDT | 2025-09-19 | 5.40 | 3.65 | 5.80 | 0.00 | - | 2 | 2,226 | 38.09% |
INTC251219P00040000 | 2024-03-21 10:37AM EDT | 2025-12-19 | 5.25 | 4.70 | 5.80 | 0.00 | - | 1 | 2,650 | 35.24% |
INTC260116P00040000 | 2024-03-28 3:35PM EDT | 2026-01-16 | 5.15 | 5.15 | 5.55 | -0.35 | -6.36% | 20 | 7,392 | 33.32% |
INTC260618P00040000 | 2024-03-25 12:38PM EDT | 2026-06-18 | 6.20 | 5.65 | 5.95 | 0.00 | - | 18 | 709 | 31.70% |
INTC261218P00040000 | 2024-03-28 11:29AM EDT | 2026-12-18 | 6.29 | 6.25 | 6.50 | -0.31 | -4.70% | 18 | 277 | 30.74% |