Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00030000 | 2024-03-27 3:42PM EDT | 2024-03-28 | 13.60 | 13.65 | 13.95 | 0.00 | - | 6 | 8 | 0.00% |
INTC240405C00030000 | 2024-03-18 2:04PM EDT | 2024-04-05 | 12.80 | 13.95 | 14.05 | 0.00 | - | 3 | 5 | 0.00% |
INTC240412C00030000 | 2024-03-22 2:37PM EDT | 2024-04-12 | 12.80 | 13.95 | 14.05 | 0.00 | - | 2 | 6 | 0.00% |
INTC240419C00030000 | 2024-03-28 11:58AM EDT | 2024-04-19 | 14.55 | 14.00 | 14.15 | +0.75 | +5.43% | 14 | 152 | 60.94% |
INTC240426C00030000 | 2024-03-20 12:40PM EDT | 2024-04-26 | 12.00 | 13.65 | 15.40 | 0.00 | - | 1 | 6 | 97.46% |
INTC240517C00030000 | 2024-03-25 9:30AM EDT | 2024-05-17 | 11.25 | 13.50 | 14.75 | 0.00 | - | 1 | 45 | 84.47% |
INTC240621C00030000 | 2024-03-28 1:03PM EDT | 2024-06-21 | 14.40 | 14.15 | 14.35 | +0.50 | +3.60% | 18 | 4,676 | 50.00% |
INTC240719C00030000 | 2024-03-28 1:20PM EDT | 2024-07-19 | 14.50 | 14.15 | 14.50 | +0.60 | +4.17% | 3 | 30 | 49.12% |
INTC240816C00030000 | 2024-03-28 11:48AM EDT | 2024-08-16 | 15.10 | 14.35 | 14.75 | +1.50 | +11.03% | 12 | 114 | 50.59% |
INTC240920C00030000 | 2024-03-28 12:31PM EDT | 2024-09-20 | 15.31 | 14.65 | 14.90 | +2.41 | +18.68% | 9 | 60 | 48.34% |
INTC241018C00030000 | 2024-03-28 1:16PM EDT | 2024-10-18 | 15.05 | 14.95 | 15.10 | +2.25 | +17.58% | 6 | 12 | 48.36% |
INTC241220C00030000 | 2024-03-28 10:31AM EDT | 2024-12-20 | 15.94 | 14.90 | 15.50 | +2.56 | +19.13% | 1 | 98 | 47.71% |
INTC250117C00030000 | 2024-03-28 1:12PM EDT | 2025-01-17 | 15.59 | 15.50 | 15.70 | +0.79 | +5.34% | 204 | 25,156 | 47.78% |
INTC250321C00030000 | 2024-03-27 9:33AM EDT | 2025-03-21 | 16.30 | 15.75 | 16.05 | +1.10 | +7.24% | 3 | 67 | 47.00% |
INTC250919C00030000 | 2024-03-15 10:07AM EDT | 2025-09-19 | 16.10 | 15.00 | 17.25 | 0.00 | - | 17 | 83 | 47.55% |
INTC251219C00030000 | 2024-03-27 9:48AM EDT | 2025-12-19 | 16.55 | 15.70 | 17.55 | 0.00 | - | 4 | 1,820 | 46.01% |
INTC260116C00030000 | 2024-03-28 1:01PM EDT | 2026-01-16 | 17.70 | 17.35 | 17.70 | +1.60 | +9.94% | 3 | 1,518 | 46.01% |
INTC260618C00030000 | 2024-03-05 2:02PM EDT | 2026-06-18 | 18.30 | 16.50 | 18.80 | 0.00 | - | 1 | 29 | 47.80% |
INTC261218C00030000 | 2024-03-28 10:20AM EDT | 2026-12-18 | 19.70 | 18.40 | 19.75 | +1.40 | +7.65% | 7 | 593 | 48.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00030000 | 2024-03-26 3:13PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2 | 275.00% |
INTC240405P00030000 | 2024-03-25 9:38AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 115.63% |
INTC240412P00030000 | 2024-03-15 12:34PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 8 | 102.34% |
INTC240419P00030000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,783 | 65.63% |
INTC240426P00030000 | 2024-03-27 3:33PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 96 | 63.28% |
INTC240503P00030000 | 2024-03-26 10:09AM EDT | 2024-05-03 | 0.11 | 0.02 | 0.04 | 0.00 | - | 2 | 22 | 54.69% |
INTC240517P00030000 | 2024-03-27 10:29AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.05 | 0.00 | - | 2 | 397 | 50.39% |
INTC240621P00030000 | 2024-03-28 12:17PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 15 | 16,619 | 43.36% |
INTC240719P00030000 | 2024-03-28 12:06PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 6 | 99 | 40.63% |
INTC240816P00030000 | 2024-03-28 9:30AM EDT | 2024-08-16 | 0.29 | 0.26 | 0.28 | +0.01 | +3.57% | 3 | 404 | 41.50% |
INTC240920P00030000 | 2024-03-27 9:31AM EDT | 2024-09-20 | 0.32 | 0.33 | 0.35 | -0.08 | -20.00% | 1 | 2,106 | 39.21% |
INTC241018P00030000 | 2024-03-27 3:45PM EDT | 2024-10-18 | 0.43 | 0.41 | 0.42 | 0.00 | - | 15 | 190 | 38.11% |
INTC241220P00030000 | 2024-03-28 11:31AM EDT | 2024-12-20 | 0.63 | 0.64 | 0.66 | -0.21 | -25.00% | 23 | 678 | 37.70% |
INTC250117P00030000 | 2024-03-28 11:17AM EDT | 2025-01-17 | 0.67 | 0.69 | 0.71 | -0.06 | -8.22% | 56 | 32,770 | 36.67% |
INTC250321P00030000 | 2024-03-28 10:17AM EDT | 2025-03-21 | 0.86 | 0.85 | 0.92 | -0.06 | -6.52% | 1 | 5,055 | 36.08% |
INTC250919P00030000 | 2024-03-25 9:30AM EDT | 2025-09-19 | 1.85 | 1.47 | 2.36 | 0.00 | - | 1 | 869 | 41.91% |
INTC251219P00030000 | 2024-03-28 11:54AM EDT | 2025-12-19 | 1.78 | 1.71 | 1.94 | -0.12 | -6.32% | 17 | 2,826 | 35.68% |
INTC260116P00030000 | 2024-03-27 10:03AM EDT | 2026-01-16 | 2.05 | 1.81 | 1.98 | 0.00 | - | 10 | 1,177 | 35.21% |
INTC260618P00030000 | 2024-03-20 9:40AM EDT | 2026-06-18 | 2.60 | 2.24 | 2.48 | 0.00 | - | 1 | 26 | 34.95% |
INTC261218P00030000 | 2024-03-27 10:56AM EDT | 2026-12-18 | 2.89 | 2.66 | 2.90 | 0.00 | - | 10 | 542 | 33.92% |