Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00055000 | 2024-03-26 11:43AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 831 | 156.25% |
INTC240405C00055000 | 2024-03-28 11:56AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 181 | 798 | 53.13% |
INTC240412C00055000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 155 | 49.22% |
INTC240419C00055000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 196 | 25,399 | 44.34% |
INTC240426C00055000 | 2024-03-28 1:39PM EDT | 2024-04-26 | 0.20 | 0.19 | 0.22 | +0.02 | +11.11% | 36 | 532 | 50.68% |
INTC240503C00055000 | 2024-03-28 3:35PM EDT | 2024-05-03 | 0.27 | 0.25 | 0.30 | +0.01 | +3.85% | 11 | 92 | 49.90% |
INTC240517C00055000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 0.38 | 0.36 | 0.39 | +0.02 | +5.56% | 139 | 5,284 | 45.51% |
INTC240621C00055000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.66 | +0.04 | +6.78% | 281 | 23,417 | 40.82% |
INTC240719C00055000 | 2024-03-28 2:45PM EDT | 2024-07-19 | 0.86 | 0.87 | 0.90 | +0.06 | +7.50% | 59 | 2,951 | 39.28% |
INTC240816C00055000 | 2024-03-28 12:37PM EDT | 2024-08-16 | 1.34 | 1.28 | 1.33 | +0.13 | +10.74% | 20 | 1,773 | 40.63% |
INTC240920C00055000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 1.64 | 1.58 | 1.65 | +0.14 | +9.33% | 182 | 8,347 | 39.71% |
INTC241018C00055000 | 2024-03-28 3:43PM EDT | 2024-10-18 | 1.82 | 1.83 | 1.92 | +0.09 | +5.20% | 34 | 1,218 | 39.38% |
INTC241220C00055000 | 2024-03-28 3:50PM EDT | 2024-12-20 | 2.59 | 2.57 | 2.67 | +0.15 | +6.15% | 9 | 1,468 | 40.16% |
INTC250117C00055000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 2.85 | 2.85 | 2.90 | +0.15 | +5.56% | 2,912 | 36,246 | 39.81% |
INTC250321C00055000 | 2024-03-28 3:30PM EDT | 2025-03-21 | 3.45 | 3.45 | 3.55 | +0.15 | +4.55% | 18 | 1,475 | 40.16% |
INTC250919C00055000 | 2024-03-28 12:25PM EDT | 2025-09-19 | 5.22 | 4.20 | 5.35 | +0.50 | +10.59% | 3 | 897 | 41.41% |
INTC251219C00055000 | 2024-03-28 10:35AM EDT | 2025-12-19 | 6.05 | 5.65 | 6.00 | +0.37 | +6.51% | 10 | 1,417 | 41.15% |
INTC260116C00055000 | 2024-03-28 3:35PM EDT | 2026-01-16 | 6.05 | 5.95 | 6.20 | +0.25 | +4.31% | 42 | 15,749 | 41.11% |
INTC260618C00055000 | 2024-03-27 3:59PM EDT | 2026-06-18 | 7.00 | 6.00 | 7.30 | 0.00 | - | 25 | 274 | 41.24% |
INTC261218C00055000 | 2024-03-28 3:44PM EDT | 2026-12-18 | 8.40 | 8.10 | 8.50 | +0.35 | +4.35% | 82 | 31,919 | 41.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00055000 | 2024-03-26 3:07PM EDT | 2024-03-28 | 11.10 | 9.50 | 11.00 | -1.85 | -14.29% | 1 | 0 | 266.41% |
INTC240419P00055000 | 2024-03-08 1:26PM EDT | 2024-04-19 | 10.80 | 10.35 | 10.80 | +0.35 | +3.35% | 4 | 0 | 0.00% |
INTC240517P00055000 | 2024-03-28 9:54AM EDT | 2024-05-17 | 10.96 | 10.60 | 11.65 | +0.67 | +6.51% | 5 | 83 | 56.93% |
INTC240621P00055000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 11.55 | 11.05 | 11.55 | 0.00 | - | 3 | 833 | 41.99% |
INTC240719P00055000 | 2024-03-21 9:44AM EDT | 2024-07-19 | 11.85 | 11.10 | 11.25 | 0.00 | - | 2 | 515 | 31.10% |
INTC240816P00055000 | 2024-03-19 12:47PM EDT | 2024-08-16 | 12.95 | 11.40 | 12.15 | 0.00 | - | 1 | 250 | 40.53% |
INTC240920P00055000 | 2024-03-28 11:10AM EDT | 2024-09-20 | 11.50 | 11.55 | 12.50 | -1.50 | -11.54% | 5 | 795 | 39.94% |
INTC241018P00055000 | 2024-03-27 11:50AM EDT | 2024-10-18 | 12.60 | 11.65 | 12.25 | 0.00 | - | 72 | 844 | 34.73% |
INTC241220P00055000 | 2024-03-27 10:10AM EDT | 2024-12-20 | 13.05 | 12.05 | 12.30 | 0.00 | - | 3 | 1,179 | 30.81% |
INTC250117P00055000 | 2024-03-28 11:28AM EDT | 2025-01-17 | 12.05 | 11.90 | 12.30 | -0.85 | -6.59% | 37 | 2,080 | 29.32% |
INTC250321P00055000 | 2024-03-20 10:39AM EDT | 2025-03-21 | 14.05 | 12.20 | 12.75 | 0.00 | - | - | 75 | 29.80% |
INTC250919P00055000 | 2024-03-06 2:08PM EDT | 2025-09-19 | 12.80 | 13.25 | 13.50 | 0.00 | - | 1 | 33 | 28.30% |
INTC251219P00055000 | 2024-02-29 11:41AM EDT | 2025-12-19 | 14.45 | 13.60 | 14.90 | 0.00 | - | 1 | 138 | 32.67% |
INTC260116P00055000 | 2024-03-08 1:01PM EDT | 2026-01-16 | 14.10 | 13.40 | 15.15 | 0.00 | - | 5 | 146 | 33.07% |
INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 30.40% |
INTC261218P00055000 | 2024-03-04 1:38PM EDT | 2026-12-18 | 14.15 | 13.00 | 16.55 | 0.00 | - | 1 | 8 | 31.85% |