Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240419C00500000 | 2024-03-14 1:17PM EDT | 2024-04-19 | 151.20 | 147.40 | 154.90 | 0.00 | - | 1 | 56 | 59.03% |
INTU240621C00500000 | 2024-02-20 12:33PM EDT | 2024-06-21 | 162.00 | 156.00 | 163.80 | 0.00 | - | 1 | 42 | 50.43% |
INTU240920C00500000 | 2024-03-21 10:15AM EDT | 2024-09-20 | 169.64 | 165.30 | 170.20 | 0.00 | - | 8 | 14 | 45.33% |
INTU241018C00500000 | 2024-03-15 10:00AM EDT | 2024-10-18 | 162.80 | 167.20 | 174.60 | 0.00 | - | - | 1 | 45.72% |
INTU250117C00500000 | 2024-03-28 11:31AM EDT | 2025-01-17 | 182.60 | 178.30 | 184.20 | -17.40 | -8.70% | 1 | 173 | 44.17% |
INTU250620C00500000 | 2024-01-29 4:52PM EDT | 2025-06-20 | 205.98 | 208.10 | 214.30 | 0.00 | - | 2 | 567 | 50.14% |
INTU251219C00500000 | 2023-11-17 3:02PM EDT | 2025-12-19 | 159.62 | 182.10 | 190.30 | 0.00 | - | 8 | 8 | 32.74% |
INTU260116C00500000 | 2024-02-20 11:43AM EDT | 2026-01-16 | 220.50 | 217.00 | 225.60 | 0.00 | - | 4 | 6 | 45.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240419P00500000 | 2024-03-27 10:24AM EDT | 2024-04-19 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 1 | 391 | 47.90% |
INTU240517P00500000 | 2024-03-21 12:39PM EDT | 2024-05-17 | 0.91 | 0.65 | 0.95 | 0.00 | - | 1 | 9 | 37.88% |
INTU240621P00500000 | 2024-03-27 10:49AM EDT | 2024-06-21 | 2.60 | 2.10 | 2.50 | 0.00 | - | 2 | 294 | 35.03% |
INTU240719P00500000 | 2024-02-22 4:34PM EDT | 2024-07-19 | 6.04 | 3.90 | 4.30 | 0.00 | - | 45 | 303 | 34.50% |
INTU240920P00500000 | 2024-03-21 3:52PM EDT | 2024-09-20 | 7.10 | 6.30 | 6.90 | 0.00 | - | 4 | 21 | 31.41% |
INTU241018P00500000 | 2024-03-28 2:57PM EDT | 2024-10-18 | 8.30 | 7.80 | 8.60 | -1.65 | -16.58% | 1 | 2 | 31.15% |
INTU250117P00500000 | 2024-03-28 12:06PM EDT | 2025-01-17 | 14.00 | 13.40 | 14.60 | -0.74 | -5.02% | 1 | 90 | 30.93% |
INTU250620P00500000 | 2024-03-22 3:32PM EDT | 2025-06-20 | 25.00 | 22.40 | 25.10 | 0.00 | - | 1 | 475 | 31.11% |
INTU251219P00500000 | 2023-10-26 1:58PM EDT | 2025-12-19 | 83.47 | 50.10 | 52.80 | 0.00 | - | 12 | 0 | 37.82% |
INTU260116P00500000 | 2024-01-19 2:07PM EDT | 2026-01-16 | 40.00 | 34.60 | 38.50 | 0.00 | - | 5 | 26 | 31.34% |