Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240621C00022000 | 2024-06-06 10:41AM EDT | 2024-06-21 | 8.45 | 8.40 | 8.80 | 0.00 | - | 3 | 12 | 165.63% |
INTC240628C00022000 | 2024-05-17 9:34AM EDT | 2024-06-28 | 10.05 | 8.45 | 8.75 | 0.00 | - | 2 | 2 | 112.50% |
INTC240712C00022000 | 2024-06-04 10:47AM EDT | 2024-07-12 | 8.45 | 8.30 | 9.65 | 0.00 | - | 10 | 10 | 108.89% |
INTC240719C00022000 | 2024-05-23 3:57PM EDT | 2024-07-19 | 8.30 | 8.50 | 8.90 | 0.00 | - | 1 | 2 | 78.52% |
INTC240726C00022000 | 2024-06-14 12:47PM EDT | 2024-07-26 | 8.55 | 8.15 | 9.65 | -0.47 | -5.21% | 1 | 2 | 84.28% |
INTC240920C00022000 | 2024-06-14 10:56AM EDT | 2024-09-20 | 8.70 | 8.70 | 9.20 | -0.10 | -1.14% | 2 | 27 | 56.54% |
INTC241018C00022000 | 2024-06-11 2:21PM EDT | 2024-10-18 | 9.45 | 8.55 | 10.05 | 0.00 | - | 2 | 16 | 59.67% |
INTC241220C00022000 | 2024-06-12 12:00PM EDT | 2024-12-20 | 9.76 | 9.15 | 9.85 | 0.00 | - | 2 | 76 | 52.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240621P00022000 | 2024-06-11 12:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,418 | 96.88% |
INTC240628P00022000 | 2024-06-05 10:05AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 65.63% |
INTC240705P00022000 | 2024-06-11 9:30AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 211 | 53.13% |
INTC240719P00022000 | 2024-06-11 3:09PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 210 | 60.55% |
INTC240726P00022000 | 2024-06-14 11:20AM EDT | 2024-07-26 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 102 | 52.93% |
INTC240816P00022000 | 2024-06-12 11:22AM EDT | 2024-08-16 | 0.07 | 0.05 | 0.08 | 0.00 | - | 10 | 98 | 45.31% |
INTC240920P00022000 | 2024-06-05 2:00PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.13 | 0.00 | - | 12 | 24 | 39.94% |
INTC241018P00022000 | 2024-06-13 2:18PM EDT | 2024-10-18 | 0.17 | 0.16 | 0.18 | 0.00 | - | 20 | 26 | 37.89% |
INTC241220P00022000 | 2024-06-12 10:07AM EDT | 2024-12-20 | 0.35 | 0.39 | 0.42 | 0.00 | - | 3 | 136 | 38.57% |