Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240426C00060000 | 2024-04-19 10:09AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 771 | 140.63% |
INTC240503C00060000 | 2024-04-17 10:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 173 | 125.00% |
INTC240510C00060000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 132 | 103.13% |
INTC240517C00060000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 23 | 11,590 | 82.81% |
INTC240524C00060000 | 2024-04-17 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | 0.00 | - | 100 | 50 | 91.02% |
INTC240621C00060000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 10,249 | 55.47% |
INTC240719C00060000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 60 | 6,873 | 50.39% |
INTC240816C00060000 | 2024-04-19 12:03PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 64 | 7,310 | 47.85% |
INTC240920C00060000 | 2024-04-19 3:15PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 316 | 10,937 | 44.04% |
INTC241018C00060000 | 2024-04-19 3:15PM EDT | 2024-10-18 | 0.16 | 0.14 | 0.16 | 0.00 | - | 5 | 3,550 | 42.48% |
INTC241220C00060000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 41 | 1,156 | 41.46% |
INTC250117C00060000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 0.38 | 0.37 | 0.38 | -0.04 | -9.52% | 257 | 11,025 | 40.97% |
INTC250321C00060000 | 2024-04-19 3:42PM EDT | 2025-03-21 | 0.56 | 0.34 | 0.59 | -0.21 | -27.27% | 25 | 768 | 40.77% |
INTC250620C00060000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 0.93 | 0.69 | 0.99 | -0.19 | -16.96% | 3 | 470 | 41.31% |
INTC250919C00060000 | 2024-04-19 12:23PM EDT | 2025-09-19 | 1.27 | 1.02 | 1.41 | -0.09 | -6.62% | 21 | 2,281 | 41.60% |
INTC251219C00060000 | 2024-04-19 3:46PM EDT | 2025-12-19 | 1.62 | 1.36 | 1.66 | -0.13 | -7.43% | 76 | 1,034 | 40.39% |
INTC260116C00060000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 1.69 | 1.47 | 1.76 | -0.15 | -8.15% | 183 | 2,416 | 40.26% |
INTC260618C00060000 | 2024-04-19 1:01PM EDT | 2026-06-18 | 2.50 | 2.06 | 2.45 | -0.25 | -9.09% | 21 | 447 | 40.59% |
INTC261218C00060000 | 2024-04-19 3:52PM EDT | 2026-12-18 | 3.25 | 3.20 | 3.35 | -0.20 | -5.80% | 134 | 2,714 | 41.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240517P00060000 | 2024-03-22 10:46AM EDT | 2024-05-17 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 125.78% |
INTC240621P00060000 | 2024-04-03 9:59AM EDT | 2024-06-21 | 19.00 | 25.35 | 26.25 | 0.00 | - | 5 | 0 | 88.48% |
INTC240719P00060000 | 2024-03-13 11:41AM EDT | 2024-07-19 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
INTC240816P00060000 | 2024-02-28 10:46AM EDT | 2024-08-16 | 17.88 | 15.00 | 17.05 | 0.00 | - | 20 | 0 | 0.00% |
INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 60.50% |
INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 25.15 | 26.45 | 0.00 | - | 200 | 186 | 56.76% |
INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 25.05 | 26.60 | 0.00 | - | 28 | 1,401 | 51.56% |
INTC250117P00060000 | 2024-04-18 10:28AM EDT | 2025-01-17 | 24.50 | 23.60 | 27.90 | 0.00 | - | 2 | 3,402 | 65.38% |
INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
INTC251219P00060000 | 2024-01-25 12:03PM EDT | 2025-12-19 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
INTC260116P00060000 | 2024-04-12 10:24AM EDT | 2026-01-16 | 23.80 | 24.60 | 27.20 | 0.00 | - | 7 | 71 | 37.51% |
INTC260618P00060000 | 2024-01-24 11:43AM EDT | 2026-06-18 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
INTC261218P00060000 | 2024-04-05 3:19PM EDT | 2026-12-18 | 22.21 | 25.55 | 26.50 | 0.00 | - | 1 | 14 | 25.11% |