Callsfor26 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
INTC240426C00055000 | 2024-04-17 10:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,029 | 187.50% |
INTC240503C00055000 | 2024-04-22 2:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 196 | 107.81% |
INTC240510C00055000 | 2024-04-22 2:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 83 | 110.16% |
INTC240517C00055000 | 2024-04-23 2:01PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 44 | 5,125 | 77.34% |
INTC240524C00055000 | 2024-04-23 1:57PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 622 | 67.97% |
INTC240531C00055000 | 2024-04-22 1:53PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 151 | 76.17% |
INTC240621C00055000 | 2024-04-23 3:07PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 68 | 23,945 | 51.56% |
INTC240719C00055000 | 2024-04-23 12:28PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 173 | 2,982 | 46.88% |
INTC240816C00055000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 64 | 2,347 | 44.43% |
INTC240920C00055000 | 2024-04-23 3:38PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.17 | 0.00 | - | 198 | 7,984 | 41.31% |
INTC241018C00055000 | 2024-04-23 2:47PM EDT | 2024-10-18 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 45 | 2,450 | 40.19% |
INTC241115C00055000 | 2024-04-23 9:37AM EDT | 2024-11-15 | 0.35 | 0.32 | 0.35 | +0.01 | +2.94% | 4 | 40 | 40.77% |
INTC241220C00055000 | 2024-04-23 2:08PM EDT | 2024-12-20 | 0.44 | 0.42 | 0.46 | -0.01 | -2.22% | 240 | 1,668 | 40.14% |
INTC250117C00055000 | 2024-04-23 3:52PM EDT | 2025-01-17 | 0.53 | 0.52 | 0.55 | -0.01 | -1.85% | 210 | 39,332 | 39.65% |
INTC250321C00055000 | 2024-04-23 12:48PM EDT | 2025-03-21 | 0.80 | 0.78 | 0.81 | 0.00 | - | 6 | 1,703 | 39.50% |
INTC250620C00055000 | 2024-04-22 2:35PM EDT | 2025-06-20 | 1.25 | 1.18 | 1.22 | 0.00 | - | 71 | 198 | 39.50% |
INTC250919C00055000 | 2024-04-23 9:54AM EDT | 2025-09-19 | 1.75 | 1.38 | 1.85 | +0.05 | +2.94% | 3 | 1,617 | 41.21% |
INTC251219C00055000 | 2024-04-23 3:50PM EDT | 2025-12-19 | 2.07 | 2.01 | 2.20 | -0.04 | -1.90% | 12 | 1,568 | 40.49% |
INTC260116C00055000 | 2024-04-23 3:52PM EDT | 2026-01-16 | 2.18 | 2.15 | 2.22 | -0.02 | -0.91% | 107 | 21,221 | 39.72% |
INTC260618C00055000 | 2024-04-23 3:35PM EDT | 2026-06-18 | 2.93 | 2.90 | 3.20 | +0.04 | +1.38% | 9 | 364 | 41.35% |
INTC261218C00055000 | 2024-04-23 3:43PM EDT | 2026-12-18 | 3.85 | 3.80 | 3.90 | -0.15 | -3.75% | 31 | 31,799 | 40.69% |