Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00044000 | 2024-03-28 3:59PM EDT | 2024-03-28 | 0.14 | 0.06 | 0.35 | -0.10 | -41.67% | 17,846 | 18,353 | 27.74% |
INTC240405C00044000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.07 | 1.09 | 1.12 | +0.17 | +18.89% | 11,488 | 3,118 | 37.40% |
INTC240412C00044000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 1.42 | 1.34 | 1.49 | +0.22 | +18.33% | 457 | 1,650 | 38.14% |
INTC240419C00044000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 1.67 | 1.69 | 1.72 | +0.19 | +12.84% | 2,815 | 18,290 | 37.01% |
INTC240426C00044000 | 2024-03-28 3:07PM EDT | 2024-04-26 | 2.55 | 2.38 | 2.70 | +0.25 | +10.87% | 545 | 1,336 | 51.90% |
INTC240503C00044000 | 2024-03-28 2:10PM EDT | 2024-05-03 | 2.68 | 2.67 | 2.79 | +0.21 | +8.50% | 110 | 276 | 48.34% |
INTC240517C00044000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 2.94 | 2.98 | 3.05 | +0.17 | +6.14% | 904 | 11,983 | 45.14% |
INTC240621C00044000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 3.60 | 3.60 | 3.65 | +0.25 | +7.46% | 254 | 2,871 | 41.82% |
INTC240719C00044000 | 2024-03-28 3:06PM EDT | 2024-07-19 | 3.90 | 4.00 | 4.10 | +0.12 | +3.17% | 48 | 1,690 | 40.92% |
INTC240816C00044000 | 2024-03-28 2:36PM EDT | 2024-08-16 | 4.60 | 4.60 | 4.70 | +0.40 | +9.52% | 75 | 5,282 | 42.19% |
INTC241018C00044000 | 2024-03-28 3:54PM EDT | 2024-10-18 | 5.40 | 5.35 | 5.60 | +0.65 | +13.68% | 11 | 468 | 42.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00044000 | 2024-03-28 3:56PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 9,653 | 2,389 | 6.64% |
INTC240405P00044000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.86 | 0.84 | 0.86 | -0.25 | -22.52% | 3,983 | 2,561 | 34.13% |
INTC240412P00044000 | 2024-03-28 3:44PM EDT | 2024-04-12 | 1.19 | 1.10 | 1.15 | -0.30 | -20.13% | 599 | 374 | 33.50% |
INTC240419P00044000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 1.30 | 1.30 | 1.36 | -0.30 | -18.75% | 4,324 | 9,483 | 32.72% |
INTC240426P00044000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 2.08 | 2.10 | 2.15 | -0.27 | -11.49% | 436 | 900 | 44.34% |
INTC240503P00044000 | 2024-03-28 3:10PM EDT | 2024-05-03 | 2.28 | 2.23 | 2.28 | -0.49 | -17.69% | 60 | 2 | 42.24% |
INTC240517P00044000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 2.52 | 2.50 | 2.53 | -0.41 | -13.99% | 819 | 4,678 | 39.80% |
INTC240621P00044000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 3.02 | 2.92 | 2.94 | -0.28 | -8.48% | 423 | 6,160 | 35.47% |
INTC240719P00044000 | 2024-03-28 1:30PM EDT | 2024-07-19 | 3.25 | 3.20 | 3.25 | -0.30 | -8.45% | 30 | 2,942 | 33.99% |
INTC240816P00044000 | 2024-03-28 1:30PM EDT | 2024-08-16 | 3.80 | 3.75 | 3.85 | -0.50 | -11.63% | 82 | 1,298 | 35.95% |
INTC241018P00044000 | 2024-03-28 10:47AM EDT | 2024-10-18 | 4.15 | 4.20 | 4.35 | -1.05 | -20.19% | 11 | 857 | 33.74% |