Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240426C00048000 | 2024-04-25 1:57PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 32 | 2,416 | 287.50% |
INTC240503C00048000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 713 | 100.00% |
INTC240510C00048000 | 2024-04-24 3:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 20 | 239 | 73.44% |
INTC240517C00048000 | 2024-04-26 12:37PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 151 | 6,947 | 68.75% |
INTC240524C00048000 | 2024-04-25 3:16PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 456 | 71.88% |
INTC240621C00048000 | 2024-04-26 12:34PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 53 | 6,451 | 46.48% |
INTC240719C00048000 | 2024-04-26 11:58AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 40 | 2,047 | 40.82% |
INTC240816C00048000 | 2024-04-26 12:41PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.12 | -0.22 | -64.71% | 33 | 1,585 | 40.82% |
INTC241018C00048000 | 2024-04-26 11:17AM EDT | 2024-10-18 | 0.25 | 0.23 | 0.24 | -0.41 | -62.12% | 40 | 1,344 | 37.40% |
INTC241115C00048000 | 2024-04-26 1:08PM EDT | 2024-11-15 | 0.36 | 0.34 | 0.37 | -0.55 | -59.14% | 3 | 40 | 38.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240426P00048000 | 2024-04-26 1:09PM EDT | 2024-04-26 | 16.40 | 16.40 | 16.45 | +2.80 | +20.59% | 58 | 0 | 477.34% |
INTC240503P00048000 | 2024-04-26 11:55AM EDT | 2024-05-03 | 15.80 | 16.40 | 16.45 | +10.80 | +216.00% | 11 | 0 | 168.75% |
INTC240517P00048000 | 2024-04-26 12:00PM EDT | 2024-05-17 | 16.00 | 16.45 | 16.50 | +2.85 | +21.67% | 30 | 224 | 106.64% |
INTC240524P00048000 | 2024-04-09 11:53AM EDT | 2024-05-24 | 9.90 | 16.45 | 16.65 | 0.00 | - | - | 10 | 98.44% |
INTC240621P00048000 | 2024-04-26 11:50AM EDT | 2024-06-21 | 15.99 | 16.45 | 16.75 | +2.89 | +22.06% | 5 | 3,759 | 72.66% |
INTC240719P00048000 | 2024-04-18 12:29PM EDT | 2024-07-19 | 12.79 | 16.45 | 16.75 | 0.00 | - | 1 | 1,468 | 59.47% |
INTC240816P00048000 | 2024-04-23 9:39AM EDT | 2024-08-16 | 13.70 | 16.25 | 16.55 | 0.00 | - | 40 | 453 | 49.90% |
INTC241018P00048000 | 2024-04-22 1:15PM EDT | 2024-10-18 | 13.82 | 16.40 | 17.15 | 0.00 | - | 1 | 630 | 52.83% |