UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,499.23 +23.31 (+0.13%) CRUDE OIL
78.35 +0.24 (+0.31%) GOLD FUTURES
2,316.40 +7.80 (+0.34%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,136.73 +837.19 (+1.66%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00700000 | 2024-04-19 10:56AM EDT | 2024-05-10 | 0.53 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 45.51% |
| INTU240517C00700000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.84 | 0.10 | 2.85 | -0.61 | -42.07% | 2 | 95 | 46.95% |
| INTU240524C00700000 | 2024-05-03 12:51PM EDT | 2024-05-24 | 2.60 | 2.15 | 3.30 | +0.80 | +44.44% | 1 | 5 | 38.89% |
| INTU240531C00700000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 3.49 | 3.10 | 3.90 | +0.89 | +34.23% | 11 | 18 | 34.94% |
| INTU240621C00700000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 5.45 | 6.40 | 6.80 | 0.00 | - | 1 | 278 | 31.23% |
| INTU240719C00700000 | 2024-05-03 11:23AM EDT | 2024-07-19 | 11.00 | 10.70 | 11.20 | -5.20 | -32.10% | 1 | 59 | 30.05% |
| INTU240920C00700000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 19.70 | 22.60 | 24.80 | 0.00 | - | 1 | 50 | 32.46% |
| INTU241018C00700000 | 2024-05-03 1:31PM EDT | 2024-10-18 | 26.89 | 23.90 | 30.00 | +5.51 | +25.77% | 1 | 62 | 32.93% |
| INTU241220C00700000 | 2024-05-03 11:30AM EDT | 2024-12-20 | 39.60 | 38.30 | 42.40 | +3.20 | +8.79% | 1 | 29 | 34.57% |
| INTU250117C00700000 | 2024-05-02 3:11PM EDT | 2025-01-17 | 38.30 | 40.50 | 45.50 | 0.00 | - | 2 | 161 | 34.15% |
| INTU250620C00700000 | 2024-04-29 11:00AM EDT | 2025-06-20 | 75.53 | 64.60 | 66.70 | 0.00 | - | 1 | 15 | 35.07% |
| INTU251219C00700000 | 2024-04-17 1:39PM EDT | 2025-12-19 | 84.99 | 86.00 | 91.70 | 0.00 | - | 5 | 5 | 37.01% |
| INTU260116C00700000 | 2024-04-15 3:24PM EDT | 2026-01-16 | 87.30 | 89.40 | 93.70 | 0.00 | - | 1 | 39 | 36.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00700000 | 2024-04-17 3:37PM EDT | 2024-05-17 | 86.30 | 66.90 | 74.30 | 0.00 | - | - | 0 | 50.09% |
| INTU240621P00700000 | 2024-04-09 10:00AM EDT | 2024-06-21 | 62.00 | 70.10 | 75.80 | 0.00 | - | 1 | 36 | 28.25% |
| INTU240719P00700000 | 2024-03-14 3:52PM EDT | 2024-07-19 | 67.80 | 82.60 | 87.70 | 0.00 | - | 3 | 4 | 36.27% |
| INTU240920P00700000 | 2024-02-27 4:13PM EDT | 2024-09-20 | 64.50 | 71.20 | 74.90 | 0.00 | - | 5 | 5 | 15.51% |
| INTU241018P00700000 | 2024-02-27 12:10PM EDT | 2024-10-18 | 70.10 | 74.50 | 77.30 | 0.00 | - | - | 5 | 16.44% |
| INTU250117P00700000 | 2024-02-26 4:00PM EDT | 2025-01-17 | 79.30 | 82.10 | 87.90 | 0.00 | - | 2 | 36 | 19.72% |
© 2024 Yahoo. All rights reserved.