Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00049000 | 2024-03-27 3:57PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 1,858 | 50.00% |
INTC240405C00049000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 156 | 947 | 12.50% |
INTC240412C00049000 | 2024-03-27 10:52AM EDT | 2024-04-12 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 729 | 12.50% |
INTC240419C00049000 | 2024-03-27 3:55PM EDT | 2024-04-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 343 | 14,590 | 12.50% |
INTC240426C00049000 | 2024-03-27 3:50PM EDT | 2024-04-26 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,215 | 1,575 | 12.50% |
INTC240503C00049000 | 2024-03-27 2:05PM EDT | 2024-05-03 | 0.84 | 0.00 | 0.00 | 0.00 | - | 36 | 127 | 6.25% |
INTC240517C00049000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 138 | 3,632 | 6.25% |
INTC240621C00049000 | 2024-03-27 3:52PM EDT | 2024-06-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 261 | 2,524 | 6.25% |
INTC240719C00049000 | 2024-03-27 3:50PM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 27 | 2,202 | 6.25% |
INTC240816C00049000 | 2024-03-27 3:51PM EDT | 2024-08-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 85 | 4,059 | 6.25% |
INTC241018C00049000 | 2024-03-27 3:26PM EDT | 2024-10-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00049000 | 2024-03-27 10:05AM EDT | 2024-03-28 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
INTC240405P00049000 | 2024-03-27 11:03AM EDT | 2024-04-05 | 5.83 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 0.00% |
INTC240412P00049000 | 2024-03-27 1:14PM EDT | 2024-04-12 | 5.92 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
INTC240419P00049000 | 2024-03-27 2:55PM EDT | 2024-04-19 | 5.73 | 0.00 | 0.00 | 0.00 | - | 59 | 632 | 0.00% |
INTC240426P00049000 | 2024-03-27 2:55PM EDT | 2024-04-26 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
INTC240503P00049000 | 2024-03-25 9:59AM EDT | 2024-05-03 | 8.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
INTC240517P00049000 | 2024-03-27 10:25AM EDT | 2024-05-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
INTC240621P00049000 | 2024-03-27 9:35AM EDT | 2024-06-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 860 | 0.00% |
INTC240719P00049000 | 2024-03-26 12:26PM EDT | 2024-07-19 | 7.93 | 0.00 | 0.00 | 0.00 | - | 2 | 603 | 0.00% |
INTC240816P00049000 | 2024-03-27 10:41AM EDT | 2024-08-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
INTC241018P00049000 | 2024-03-25 9:55AM EDT | 2024-10-18 | 9.13 | 0.00 | 0.00 | 0.00 | - | 6 | 283 | 0.00% |