Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240621C00520000 | 2024-04-16 2:38PM EDT | 2024-06-21 | 103.05 | 109.20 | 113.70 | 0.00 | - | 1 | 20 | 49.95% |
INTU240719C00520000 | 2024-02-23 2:47PM EDT | 2024-07-19 | 159.53 | 134.10 | 140.60 | 0.00 | - | 1 | 6 | 71.44% |
INTU240920C00520000 | 2024-04-12 1:55PM EDT | 2024-09-20 | 125.35 | 123.10 | 128.30 | 0.00 | - | 1 | 3 | 43.84% |
INTU250117C00520000 | 2024-05-01 9:32AM EDT | 2025-01-17 | 141.39 | 140.10 | 143.30 | 0.00 | - | 6 | 36 | 41.57% |
INTU250620C00520000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 155.76 | 158.90 | 164.50 | 0.00 | - | 5 | 13 | 42.82% |
INTU251219C00520000 | 2023-09-22 11:42AM EDT | 2025-12-19 | 117.45 | 110.30 | 116.90 | 0.00 | - | 2 | 2 | 15.33% |
INTU260116C00520000 | 2024-01-30 11:13AM EDT | 2026-01-16 | 208.70 | 218.00 | 225.90 | 0.00 | - | 4 | 5 | 56.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240510P00520000 | 2024-05-08 10:16AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 69 | 140.63% |
INTU240517P00520000 | 2024-05-08 1:26PM EDT | 2024-05-17 | 0.25 | 0.10 | 1.70 | 0.00 | - | 7 | 17 | 70.95% |
INTU240524P00520000 | 2024-05-02 2:07PM EDT | 2024-05-24 | 1.27 | 0.30 | 4.40 | 0.00 | - | 1 | 1 | 63.20% |
INTU240531P00520000 | 2024-05-02 1:51PM EDT | 2024-05-31 | 1.80 | 0.45 | 1.90 | 0.00 | - | 1 | 6 | 49.72% |
INTU240607P00520000 | 2024-04-29 11:21AM EDT | 2024-06-07 | 1.42 | 0.45 | 5.00 | 0.00 | - | - | 1 | 55.32% |
INTU240614P00520000 | 2024-05-07 2:43PM EDT | 2024-06-14 | 1.19 | 0.60 | 5.20 | +1.19 | - | - | 1 | 50.23% |
INTU240621P00520000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 1.56 | 1.65 | 1.80 | 0.00 | - | 2 | 126 | 35.14% |
INTU240719P00520000 | 2024-04-12 3:12PM EDT | 2024-07-19 | 7.01 | 3.30 | 3.60 | 0.00 | - | 1 | 28 | 32.29% |
INTU240920P00520000 | 2024-04-02 1:12PM EDT | 2024-09-20 | 11.36 | 10.70 | 11.50 | 0.00 | - | 1 | 174 | 33.87% |
INTU241018P00520000 | 2024-04-26 1:29PM EDT | 2024-10-18 | 10.90 | 10.20 | 11.10 | 0.00 | - | 4 | 5 | 30.41% |
INTU241220P00520000 | 2024-04-30 2:19PM EDT | 2024-12-20 | 16.20 | 14.90 | 16.50 | 0.00 | - | 2 | 41 | 30.17% |
INTU250117P00520000 | 2024-05-07 10:18AM EDT | 2025-01-17 | 16.60 | 17.60 | 18.30 | 0.00 | - | 2 | 140 | 29.74% |
INTU250620P00520000 | 2024-03-27 9:34AM EDT | 2025-06-20 | 28.38 | 25.50 | 30.00 | 0.00 | - | 1 | 8 | 29.61% |
INTU251219P00520000 | 2023-09-12 9:38AM EDT | 2025-12-19 | 73.10 | 67.40 | 71.90 | 0.00 | - | 1 | 1 | 41.09% |
INTU260116P00520000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 40.10 | 40.20 | 42.80 | 0.00 | - | 6 | 32 | 29.14% |