Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240405C00039000 | 2024-03-28 11:10AM EDT | 2024-04-05 | 5.51 | 3.85 | 5.90 | +0.96 | +21.10% | 2 | 77 | 102.54% |
INTC240412C00039000 | 2024-03-28 3:05PM EDT | 2024-04-12 | 5.20 | 4.60 | 5.45 | +0.85 | +19.54% | 1 | 51 | 53.52% |
INTC240419C00039000 | 2024-03-28 1:23PM EDT | 2024-04-19 | 5.17 | 5.05 | 5.55 | +0.12 | +2.38% | 87 | 2,037 | 48.63% |
INTC240426C00039000 | 2024-03-28 1:04PM EDT | 2024-04-26 | 5.70 | 5.55 | 6.50 | +0.80 | +16.33% | 3 | 82 | 57.52% |
INTC240503C00039000 | 2024-03-28 2:30PM EDT | 2024-05-03 | 5.75 | 4.00 | 8.00 | +0.45 | +8.49% | 5 | 14 | 50.98% |
INTC240517C00039000 | 2024-03-28 2:34PM EDT | 2024-05-17 | 6.02 | 5.55 | 6.70 | +0.23 | +3.97% | 16 | 1,189 | 57.64% |
INTC240621C00039000 | 2024-03-28 1:46PM EDT | 2024-06-21 | 6.55 | 6.45 | 7.20 | +0.55 | +9.17% | 37 | 1,604 | 51.51% |
INTC240719C00039000 | 2024-03-28 1:42PM EDT | 2024-07-19 | 6.95 | 6.80 | 7.10 | +0.25 | +3.73% | 264 | 415 | 43.41% |
INTC240816C00039000 | 2024-03-28 10:40AM EDT | 2024-08-16 | 7.40 | 6.95 | 7.65 | +0.09 | +1.23% | 8 | 784 | 44.92% |
INTC241018C00039000 | 2024-03-28 2:52PM EDT | 2024-10-18 | 8.17 | 8.20 | 9.90 | +0.77 | +10.41% | 25 | 127 | 57.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240405P00039000 | 2024-03-28 3:01PM EDT | 2024-04-05 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,067 | 10,146 | 44.14% |
INTC240412P00039000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 87 | 3,716 | 37.89% |
INTC240419P00039000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 293 | 7,295 | 35.16% |
INTC240426P00039000 | 2024-03-28 2:52PM EDT | 2024-04-26 | 0.47 | 0.45 | 0.50 | -0.11 | -18.97% | 405 | 1,341 | 46.58% |
INTC240503P00039000 | 2024-03-28 3:56PM EDT | 2024-05-03 | 0.58 | 0.56 | 1.03 | -0.15 | -20.55% | 48 | 121 | 50.10% |
INTC240517P00039000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 0.76 | 0.75 | 0.78 | -0.11 | -12.64% | 654 | 12,715 | 42.14% |
INTC240621P00039000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 1.05 | 1.08 | 1.11 | -0.15 | -12.50% | 125 | 6,757 | 37.77% |
INTC240719P00039000 | 2024-03-28 3:57PM EDT | 2024-07-19 | 1.31 | 1.32 | 1.37 | -0.12 | -8.39% | 913 | 3,617 | 36.26% |
INTC240816P00039000 | 2024-03-28 11:59AM EDT | 2024-08-16 | 1.68 | 1.77 | 1.82 | -0.20 | -10.64% | 19 | 2,845 | 37.65% |
INTC241018P00039000 | 2024-03-26 3:14PM EDT | 2024-10-18 | 2.70 | 2.14 | 2.23 | 0.00 | - | 11 | 1,280 | 35.08% |