Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00041000 | 2024-03-28 10:53AM EDT | 2024-03-28 | 3.42 | 3.35 | 3.45 | +0.64 | +22.78% | 78 | 1,715 | 91.41% |
INTC240405C00041000 | 2024-03-28 10:23AM EDT | 2024-04-05 | 3.69 | 3.45 | 3.55 | +0.87 | +30.85% | 107 | 554 | 40.82% |
INTC240412C00041000 | 2024-03-28 9:47AM EDT | 2024-04-12 | 3.60 | 3.65 | 3.75 | +0.45 | +14.29% | 6 | 547 | 40.67% |
INTC240419C00041000 | 2024-03-28 10:48AM EDT | 2024-04-19 | 3.94 | 3.85 | 3.90 | +0.59 | +17.61% | 5 | 6,360 | 39.06% |
INTC240426C00041000 | 2024-03-28 10:10AM EDT | 2024-04-26 | 4.48 | 4.45 | 4.55 | +0.58 | +14.87% | 9 | 560 | 50.88% |
INTC240503C00041000 | 2024-03-27 9:31AM EDT | 2024-05-03 | 3.45 | 4.00 | 4.75 | 0.00 | - | 6 | 37 | 50.05% |
INTC240517C00041000 | 2024-03-28 10:16AM EDT | 2024-05-17 | 4.95 | 4.85 | 4.90 | +0.52 | +11.74% | 15 | 842 | 45.29% |
INTC240621C00041000 | 2024-03-28 10:16AM EDT | 2024-06-21 | 5.40 | 5.40 | 5.45 | +0.70 | +14.89% | 3 | 2,029 | 42.21% |
INTC240719C00041000 | 2024-03-27 3:55PM EDT | 2024-07-19 | 5.40 | 5.85 | 5.90 | 0.00 | - | 52 | 308 | 41.75% |
INTC240816C00041000 | 2024-03-27 3:40PM EDT | 2024-08-16 | 5.85 | 6.35 | 6.50 | 0.00 | - | 9 | 1,004 | 43.38% |
INTC241018C00041000 | 2024-03-27 9:50AM EDT | 2024-10-18 | 6.07 | 7.10 | 7.20 | 0.00 | - | 2 | 3,535 | 41.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00041000 | 2024-03-28 10:42AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 265 | 8,831 | 65.63% |
INTC240405P00041000 | 2024-03-28 10:56AM EDT | 2024-04-05 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 227 | 2,830 | 36.33% |
INTC240412P00041000 | 2024-03-28 10:53AM EDT | 2024-04-12 | 0.20 | 0.20 | 0.21 | -0.16 | -44.44% | 34 | 5,985 | 34.57% |
INTC240419P00041000 | 2024-03-28 10:55AM EDT | 2024-04-19 | 0.32 | 0.32 | 0.33 | -0.15 | -31.91% | 379 | 6,842 | 33.59% |
INTC240426P00041000 | 2024-03-28 10:22AM EDT | 2024-04-26 | 0.87 | 0.88 | 0.91 | -0.25 | -22.32% | 85 | 714 | 45.26% |
INTC240503P00041000 | 2024-03-28 10:13AM EDT | 2024-05-03 | 1.06 | 1.00 | 1.07 | -0.20 | -15.87% | 3 | 169 | 44.29% |
INTC240517P00041000 | 2024-03-28 10:49AM EDT | 2024-05-17 | 1.24 | 1.27 | 1.28 | -0.23 | -15.65% | 112 | 4,462 | 41.55% |
INTC240621P00041000 | 2024-03-28 10:42AM EDT | 2024-06-21 | 1.62 | 1.62 | 1.64 | -0.37 | -18.59% | 19 | 6,478 | 36.91% |
INTC240719P00041000 | 2024-03-28 10:11AM EDT | 2024-07-19 | 1.87 | 1.88 | 1.91 | -0.44 | -19.05% | 23 | 4,299 | 35.18% |
INTC240816P00041000 | 2024-03-28 10:49AM EDT | 2024-08-16 | 2.36 | 2.39 | 2.41 | -0.37 | -13.55% | 407 | 1,793 | 36.60% |
INTC241018P00041000 | 2024-03-27 10:52AM EDT | 2024-10-18 | 2.83 | 2.78 | 2.81 | -0.32 | -10.16% | 1 | 636 | 33.81% |