Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240419C00570000 | 2024-03-14 3:52PM EDT | 2024-04-19 | 82.40 | 78.80 | 85.10 | 0.00 | - | 121 | 217 | 49.01% |
INTU240621C00570000 | 2024-03-18 12:58PM EDT | 2024-06-21 | 81.00 | 93.70 | 95.00 | 0.00 | - | 1 | 90 | 37.62% |
INTU240719C00570000 | 2024-02-08 1:26PM EDT | 2024-07-19 | 110.24 | 103.90 | 105.60 | 0.00 | - | 3 | 15 | 42.24% |
INTU240920C00570000 | 2024-02-21 10:32AM EDT | 2024-09-20 | 113.04 | 103.40 | 108.20 | 0.00 | - | 1 | 1 | 35.69% |
INTU250117C00570000 | 2024-03-25 11:57AM EDT | 2025-01-17 | 122.55 | 128.50 | 130.90 | 0.00 | - | 1 | 32 | 39.17% |
INTU250620C00570000 | 2024-02-27 12:34PM EDT | 2025-06-20 | 167.80 | 148.90 | 153.00 | 0.00 | - | 1 | 3 | 40.59% |
INTU251219C00570000 | 2024-01-12 1:50PM EDT | 2025-12-19 | 143.00 | 180.00 | 186.20 | 0.00 | - | 2 | 0 | 45.36% |
INTU260116C00570000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 142.69 | 144.90 | 150.60 | 0.00 | - | - | 20 | 32.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240328P00570000 | 2024-03-20 9:36AM EDT | 2024-03-28 | 0.27 | 0.00 | 0.10 | 0.00 | - | 7 | 25 | 97.27% |
INTU240405P00570000 | 2024-03-28 1:25PM EDT | 2024-04-05 | 0.11 | 0.05 | 0.20 | -0.09 | -45.00% | 30 | 43 | 38.48% |
INTU240412P00570000 | 2024-03-21 1:52PM EDT | 2024-04-12 | 0.65 | 0.20 | 0.45 | 0.00 | - | 1 | 13 | 32.69% |
INTU240419P00570000 | 2024-03-28 11:20AM EDT | 2024-04-19 | 0.70 | 0.60 | 0.80 | -0.20 | -22.22% | 3 | 338 | 30.24% |
INTU240426P00570000 | 2024-03-28 11:21AM EDT | 2024-04-26 | 1.10 | 0.95 | 1.25 | -0.17 | -13.39% | 1 | 85 | 28.97% |
INTU240503P00570000 | 2024-03-27 11:40AM EDT | 2024-05-03 | 2.23 | 1.45 | 1.80 | 0.00 | - | 5 | 6 | 28.31% |
INTU240517P00570000 | 2024-03-28 10:47AM EDT | 2024-05-17 | 3.08 | 2.95 | 3.20 | -0.33 | -9.68% | 2 | 61 | 27.93% |
INTU240621P00570000 | 2024-03-27 11:01AM EDT | 2024-06-21 | 8.77 | 7.40 | 7.80 | 0.00 | - | 6 | 158 | 28.54% |
INTU240719P00570000 | 2024-03-12 3:13PM EDT | 2024-07-19 | 10.60 | 9.80 | 10.40 | 0.00 | - | 1 | 86 | 27.65% |
INTU240920P00570000 | 2024-03-28 3:26PM EDT | 2024-09-20 | 17.00 | 16.80 | 17.30 | -4.50 | -20.93% | 8 | 53 | 27.65% |
INTU241018P00570000 | 2024-03-25 10:50AM EDT | 2024-10-18 | 19.70 | 19.40 | 20.60 | -4.50 | -18.60% | 1 | 14 | 27.95% |
INTU250117P00570000 | 2024-03-26 11:02AM EDT | 2025-01-17 | 31.40 | 28.70 | 30.90 | 0.00 | - | 1 | 132 | 28.81% |
INTU250620P00570000 | 2023-10-11 12:19PM EDT | 2025-06-20 | 87.40 | 87.30 | 91.90 | 0.00 | - | 1 | 2 | 47.94% |
INTU251219P00570000 | 2024-02-23 1:44PM EDT | 2025-12-19 | 51.80 | 52.40 | 58.10 | 0.00 | - | 1 | 1 | 29.13% |
INTU260116P00570000 | 2023-12-13 4:04PM EDT | 2026-01-16 | 68.00 | 63.00 | 69.10 | 0.00 | - | 1 | 3 | 32.13% |