Callsfor26 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
INTC240426C00060000 | 2024-04-22 11:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 212.50% |
INTC240503C00060000 | 2024-04-23 3:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 170 | 338 | 129.69% |
INTC240510C00060000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 132 | 87.50% |
INTC240517C00060000 | 2024-04-24 3:09PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 11,578 | 83.59% |
INTC240524C00060000 | 2024-04-17 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.20 | 0.00 | - | 100 | 50 | 94.14% |
INTC240621C00060000 | 2024-04-24 10:42AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 188 | 10,601 | 56.25% |
INTC240719C00060000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 9 | 7,025 | 50.78% |
INTC240816C00060000 | 2024-04-24 2:08PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 119 | 7,390 | 48.05% |
INTC240920C00060000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 118 | 11,180 | 44.04% |
INTC241018C00060000 | 2024-04-24 10:32AM EDT | 2024-10-18 | 0.16 | 0.13 | 0.15 | +0.02 | +14.29% | 30 | 3,617 | 41.90% |
INTC241220C00060000 | 2024-04-24 3:42PM EDT | 2024-12-20 | 0.30 | 0.28 | 0.30 | +0.03 | +11.11% | 25 | 1,176 | 40.97% |
INTC250117C00060000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 0.36 | 0.35 | 0.37 | +0.02 | +5.88% | 203 | 11,764 | 40.48% |
INTC250321C00060000 | 2024-04-24 3:36PM EDT | 2025-03-21 | 0.55 | 0.31 | 0.61 | +0.02 | +3.77% | 283 | 805 | 40.80% |
INTC250620C00060000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 0.90 | 0.85 | 0.93 | +0.03 | +3.45% | 6 | 268 | 40.28% |
INTC250919C00060000 | 2024-04-24 11:07AM EDT | 2025-09-19 | 1.20 | 1.25 | 2.15 | -0.03 | -2.44% | 2 | 2,282 | 47.44% |
INTC251219C00060000 | 2024-04-24 12:26PM EDT | 2025-12-19 | 1.61 | 1.10 | 2.09 | +0.03 | +1.90% | 3 | 1,063 | 43.29% |
INTC260116C00060000 | 2024-04-24 1:36PM EDT | 2026-01-16 | 1.76 | 1.65 | 2.19 | +0.13 | +7.98% | 30 | 2,319 | 43.02% |
INTC260618C00060000 | 2024-04-24 9:41AM EDT | 2026-06-18 | 2.50 | 2.31 | 2.58 | +0.08 | +3.31% | 10 | 449 | 41.00% |
INTC261218C00060000 | 2024-04-24 3:17PM EDT | 2026-12-18 | 3.35 | 3.25 | 3.35 | +0.15 | +4.69% | 1 | 2,787 | 40.93% |