Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240621C00210000 | 2023-12-06 12:19PM EDT | 210.00 | 364.30 | 381.30 | 386.40 | 0.00 | - | 1 | 1 | 0.00% |
INTU240621C00220000 | 2023-12-06 11:58AM EDT | 220.00 | 355.70 | 371.50 | 376.30 | 0.00 | - | 1 | 1 | 0.00% |
INTU240621C00250000 | 2024-03-05 1:19PM EDT | 250.00 | 391.46 | 369.40 | 376.90 | 0.00 | - | 1 | 1 | 151.20% |
INTU240621C00300000 | 2023-07-10 12:14PM EDT | 300.00 | 182.50 | 210.70 | 219.00 | 0.00 | - | - | 5 | 0.00% |
INTU240621C00320000 | 2023-07-10 12:14PM EDT | 320.00 | 165.60 | 194.40 | 202.00 | 0.00 | - | - | 7 | 0.00% |
INTU240621C00330000 | 2024-04-12 1:00PM EDT | 330.00 | 293.90 | 284.40 | 291.00 | 0.00 | - | 9 | 8 | 88.76% |
INTU240621C00350000 | 2024-04-12 1:02PM EDT | 350.00 | 274.35 | 264.30 | 271.90 | 0.00 | - | 5 | 6 | 83.34% |
INTU240621C00360000 | 2023-07-13 10:38AM EDT | 360.00 | 149.60 | 163.20 | 166.00 | 0.00 | - | 2 | 7 | 0.00% |
INTU240621C00370000 | 2023-06-13 12:32PM EDT | 370.00 | 114.34 | 139.90 | 141.60 | 0.00 | - | - | 4 | 0.00% |
INTU240621C00380000 | 2024-01-17 3:02PM EDT | 380.00 | 224.00 | 279.10 | 286.90 | 0.00 | - | 1 | 19 | 166.23% |
INTU240621C00390000 | 2024-01-02 1:41PM EDT | 390.00 | 223.40 | 246.60 | 254.40 | 0.00 | - | 2 | 5 | 122.30% |
INTU240621C00400000 | 2023-11-15 12:04PM EDT | 400.00 | 185.20 | 217.70 | 223.70 | 0.00 | - | 3 | 14 | 75.04% |
INTU240621C00410000 | 2023-12-15 4:42PM EDT | 410.00 | 213.12 | 208.20 | 217.00 | 0.00 | - | 12 | 17 | 76.70% |
INTU240621C00420000 | 2023-10-25 11:53AM EDT | 420.00 | 106.70 | 159.80 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
INTU240621C00430000 | 2023-11-13 2:41PM EDT | 430.00 | 128.30 | 190.50 | 195.90 | 0.00 | - | 1 | 17 | 71.03% |
INTU240621C00440000 | 2024-02-22 12:40PM EDT | 440.00 | 225.20 | 206.40 | 215.00 | 0.00 | - | 4 | 9 | 114.52% |
INTU240621C00450000 | 2024-04-12 1:02PM EDT | 450.00 | 176.85 | 166.50 | 172.70 | 0.00 | - | 14 | 105 | 55.46% |
INTU240621C00460000 | 2024-01-24 2:00PM EDT | 460.00 | 197.37 | 205.00 | 214.00 | 0.00 | - | 1 | 11 | 130.43% |
INTU240621C00470000 | 2024-01-18 12:09PM EDT | 470.00 | 151.50 | 194.70 | 200.00 | 0.00 | - | 1 | 33 | 122.36% |
INTU240621C00480000 | 2024-04-17 1:33PM EDT | 480.00 | 142.30 | 138.30 | 144.20 | +0.10 | +0.07% | 1 | 81 | 50.08% |
INTU240621C00490000 | 2024-02-28 2:37PM EDT | 490.00 | 181.96 | 164.00 | 171.00 | 0.00 | - | 3 | 173 | 99.84% |
INTU240621C00500000 | 2024-02-20 12:33PM EDT | 500.00 | 162.00 | 156.00 | 163.80 | 0.00 | - | 1 | 42 | 98.08% |
INTU240621C00510000 | 2024-04-12 1:55PM EDT | 510.00 | 121.35 | 111.30 | 114.80 | 0.00 | - | 1 | 59 | 47.00% |
INTU240621C00520000 | 2024-04-16 2:38PM EDT | 520.00 | 103.05 | 103.00 | 105.00 | 0.00 | - | 1 | 20 | 44.00% |
INTU240621C00530000 | 2024-04-01 3:00PM EDT | 530.00 | 117.00 | 94.20 | 99.50 | 0.00 | - | 1 | 28 | 47.08% |
INTU240621C00540000 | 2024-04-04 1:42PM EDT | 540.00 | 105.62 | 85.60 | 87.80 | 0.00 | - | 15 | 106 | 41.25% |
INTU240621C00550000 | 2024-04-15 3:48PM EDT | 550.00 | 77.30 | 77.60 | 79.20 | 0.00 | - | 3 | 158 | 39.55% |
INTU240621C00560000 | 2024-04-04 1:42PM EDT | 560.00 | 87.67 | 67.70 | 73.90 | 0.00 | - | 15 | 67 | 41.50% |
INTU240621C00570000 | 2024-04-17 11:04AM EDT | 570.00 | 64.50 | 62.10 | 63.50 | -11.88 | -15.55% | 1 | 87 | 37.19% |
INTU240621C00580000 | 2024-04-09 10:31AM EDT | 580.00 | 78.75 | 54.90 | 55.90 | 0.00 | - | 2 | 51 | 35.84% |
INTU240621C00590000 | 2024-04-02 10:34AM EDT | 590.00 | 59.30 | 48.30 | 49.10 | 0.00 | - | 11 | 103 | 34.98% |
INTU240621C00600000 | 2024-04-15 2:35PM EDT | 600.00 | 43.90 | 42.00 | 42.90 | 0.00 | - | 3 | 149 | 34.35% |
INTU240621C00610000 | 2024-04-09 10:10AM EDT | 610.00 | 59.60 | 36.40 | 37.00 | 0.00 | - | 1 | 232 | 33.59% |
INTU240621C00620000 | 2024-04-17 3:09PM EDT | 620.00 | 31.50 | 31.20 | 31.80 | -1.38 | -4.20% | 1 | 100 | 33.10% |
INTU240621C00630000 | 2024-04-17 3:24PM EDT | 630.00 | 26.70 | 26.60 | 27.20 | -1.00 | -3.61% | 5 | 96 | 32.74% |
INTU240621C00640000 | 2024-04-16 2:50PM EDT | 640.00 | 23.10 | 22.40 | 23.00 | 0.00 | - | 3 | 224 | 32.33% |
INTU240621C00660000 | 2024-04-17 1:54PM EDT | 660.00 | 16.60 | 15.70 | 16.20 | +0.10 | +0.61% | 8 | 178 | 31.82% |
INTU240621C00680000 | 2024-04-17 11:27AM EDT | 680.00 | 11.38 | 10.80 | 11.20 | -0.42 | -3.56% | 1 | 211 | 31.56% |
INTU240621C00700000 | 2024-04-15 10:57AM EDT | 700.00 | 7.62 | 7.20 | 7.70 | -1.58 | -17.17% | 9 | 199 | 31.58% |
INTU240621C00720000 | 2024-04-15 12:46PM EDT | 720.00 | 5.53 | 4.80 | 5.30 | 0.00 | - | 5 | 345 | 31.80% |
INTU240621C00740000 | 2024-04-12 3:16PM EDT | 740.00 | 4.30 | 3.20 | 3.60 | 0.00 | - | 1 | 110 | 32.02% |
INTU240621C00760000 | 2024-04-15 1:29PM EDT | 760.00 | 2.40 | 2.10 | 2.45 | 0.00 | - | 18 | 243 | 32.32% |
INTU240621C00780000 | 2024-04-12 12:48PM EDT | 780.00 | 1.95 | 0.85 | 1.85 | 0.00 | - | 5 | 65 | 33.32% |
INTU240621C00800000 | 2024-04-03 12:00PM EDT | 800.00 | 1.70 | 0.40 | 1.80 | 0.00 | - | 1 | 87 | 35.86% |
INTU240621C00820000 | 2024-03-11 3:35PM EDT | 820.00 | 4.10 | 0.00 | 1.95 | 0.00 | - | 1 | 228 | 39.06% |
INTU240621C00840000 | 2024-04-08 1:45PM EDT | 840.00 | 1.10 | 0.10 | 1.50 | 0.00 | - | 1 | 149 | 39.69% |
INTU240621C00860000 | 2024-04-05 1:42PM EDT | 860.00 | 0.58 | 0.05 | 1.50 | 0.00 | - | 1 | 454 | 42.05% |
INTU240621C00880000 | 2024-03-12 3:12PM EDT | 880.00 | 1.90 | 0.10 | 1.10 | 0.00 | - | 2 | 7 | 42.16% |
INTU240621C00900000 | 2024-04-01 3:58PM EDT | 900.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 46.56% |
INTU240621C00920000 | 2024-02-22 4:57PM EDT | 920.00 | 1.90 | 0.40 | 0.70 | 0.00 | - | 1 | 6 | 43.43% |
INTU240621C00940000 | 2024-03-06 1:07PM EDT | 940.00 | 0.85 | 0.05 | 2.05 | 0.00 | - | 4 | 5 | 53.49% |
INTU240621C00960000 | 2024-04-10 10:27AM EDT | 960.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 40 | 52.80% |
INTU240621C00980000 | 2024-02-27 2:47PM EDT | 980.00 | 0.40 | 0.05 | 2.70 | 0.00 | - | - | 2 | 54.03% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240621P00210000 | 2023-10-25 3:14PM EDT | 210.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | - | 0 | 113.04% |
INTU240621P00220000 | 2023-09-13 3:46PM EDT | 220.00 | 0.50 | 0.00 | 3.60 | 0.00 | - | 2 | 2 | 123.51% |
INTU240621P00250000 | 2023-12-20 4:04PM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 25 | 112.59% |
INTU240621P00260000 | 2024-01-11 4:14PM EDT | 260.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 108.55% |
INTU240621P00270000 | 2023-11-22 11:47AM EDT | 270.00 | 1.55 | 0.00 | 1.15 | 0.00 | - | 1 | 32 | 85.01% |
INTU240621P00290000 | 2024-02-14 11:43AM EDT | 290.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 40 | 129 | 94.43% |
INTU240621P00300000 | 2024-02-12 1:25PM EDT | 300.00 | 0.29 | 0.00 | 1.75 | 0.00 | - | 4 | 61 | 79.44% |
INTU240621P00310000 | 2023-08-25 9:54AM EDT | 310.00 | 5.10 | 2.90 | 5.20 | 0.00 | - | 2 | 2 | 99.43% |
INTU240621P00320000 | 2024-02-08 11:49AM EDT | 320.00 | 0.60 | 0.05 | 4.50 | 0.00 | - | 23 | 37 | 85.25% |
INTU240621P00330000 | 2024-02-08 11:49AM EDT | 330.00 | 0.65 | 0.00 | 1.90 | 0.00 | - | 21 | 67 | 70.68% |
INTU240621P00340000 | 2024-01-10 4:17PM EDT | 340.00 | 0.50 | 0.05 | 2.80 | 0.00 | - | 2 | 2 | 72.12% |
INTU240621P00350000 | 2024-04-04 3:54PM EDT | 350.00 | 0.62 | 0.15 | 1.50 | 0.00 | - | 1 | 7 | 63.31% |
INTU240621P00360000 | 2024-04-12 11:51AM EDT | 360.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 73 | 59.89% |
INTU240621P00370000 | 2024-02-08 12:06PM EDT | 370.00 | 1.10 | 0.10 | 4.80 | 0.00 | - | 21 | 212 | 69.42% |
INTU240621P00380000 | 2024-03-08 3:06PM EDT | 380.00 | 0.80 | 0.20 | 1.40 | 0.00 | - | 1 | 36 | 54.74% |
INTU240621P00390000 | 2024-02-26 11:18AM EDT | 390.00 | 0.78 | 0.30 | 0.75 | 0.00 | - | 1 | 171 | 51.59% |
INTU240621P00400000 | 2024-03-21 12:39PM EDT | 400.00 | 0.66 | 0.30 | 1.50 | 0.00 | - | 1 | 266 | 50.44% |
INTU240621P00410000 | 2024-04-12 2:33PM EDT | 410.00 | 1.09 | 0.05 | 1.50 | 0.00 | - | 1 | 192 | 52.19% |
INTU240621P00420000 | 2024-04-16 11:34AM EDT | 420.00 | 1.25 | 0.10 | 1.60 | 0.00 | - | 1 | 264 | 50.10% |
INTU240621P00430000 | 2024-04-17 2:37PM EDT | 430.00 | 1.25 | 0.55 | 3.80 | -0.60 | -32.43% | 1 | 61 | 50.33% |
INTU240621P00440000 | 2024-03-18 3:34PM EDT | 440.00 | 1.49 | 0.55 | 1.95 | 0.00 | - | 1 | 148 | 46.58% |
INTU240621P00450000 | 2024-04-17 10:51AM EDT | 450.00 | 1.40 | 0.75 | 1.65 | -0.09 | -6.04% | 1 | 105 | 42.53% |
INTU240621P00460000 | 2024-04-11 3:16PM EDT | 460.00 | 1.33 | 0.95 | 2.40 | 0.00 | - | 1 | 73 | 43.18% |
INTU240621P00470000 | 2024-02-27 2:33PM EDT | 470.00 | 2.23 | 1.30 | 1.70 | 0.00 | - | 1 | 85 | 37.73% |
INTU240621P00480000 | 2024-04-04 3:38PM EDT | 480.00 | 2.40 | 2.25 | 2.45 | 0.00 | - | 1 | 138 | 38.11% |
INTU240621P00490000 | 2024-04-11 3:16PM EDT | 490.00 | 2.08 | 2.70 | 2.95 | 0.00 | - | 1 | 60 | 37.10% |
INTU240621P00500000 | 2024-04-17 12:03PM EDT | 500.00 | 3.40 | 3.30 | 3.50 | -0.36 | -9.57% | 20 | 133 | 35.98% |
INTU240621P00510000 | 2024-04-17 10:29AM EDT | 510.00 | 4.00 | 3.90 | 4.30 | +0.60 | +17.65% | 1 | 122 | 35.20% |
INTU240621P00520000 | 2024-04-16 1:30PM EDT | 520.00 | 5.10 | 4.80 | 5.10 | 0.00 | - | 3 | 124 | 34.10% |
INTU240621P00530000 | 2024-04-10 12:44PM EDT | 530.00 | 4.78 | 5.80 | 6.20 | 0.00 | - | 1 | 106 | 33.29% |
INTU240621P00540000 | 2024-04-11 11:29AM EDT | 540.00 | 6.00 | 7.20 | 7.60 | 0.00 | - | 1 | 89 | 32.61% |
INTU240621P00550000 | 2024-04-17 1:25PM EDT | 550.00 | 8.90 | 8.80 | 9.20 | -0.33 | -3.58% | 1 | 259 | 31.85% |
INTU240621P00560000 | 2024-04-17 1:26PM EDT | 560.00 | 10.90 | 10.80 | 11.10 | 0.00 | - | 5 | 482 | 31.11% |
INTU240621P00570000 | 2024-04-12 10:45AM EDT | 570.00 | 12.10 | 13.00 | 13.50 | 0.00 | - | 2 | 158 | 30.57% |
INTU240621P00580000 | 2024-04-17 1:25PM EDT | 580.00 | 15.90 | 15.80 | 16.30 | +0.20 | +1.27% | 4 | 295 | 30.03% |
INTU240621P00590000 | 2024-04-17 12:58PM EDT | 590.00 | 20.10 | 19.00 | 19.50 | +1.80 | +9.84% | 2 | 146 | 29.46% |
INTU240621P00600000 | 2024-04-16 10:14AM EDT | 600.00 | 23.70 | 22.70 | 23.30 | 0.00 | - | 1 | 1,544 | 29.02% |
INTU240621P00610000 | 2024-04-15 2:36PM EDT | 610.00 | 27.70 | 27.10 | 27.70 | 0.00 | - | 8 | 197 | 28.68% |
INTU240621P00620000 | 2024-04-17 3:10PM EDT | 620.00 | 32.30 | 31.70 | 32.50 | +2.30 | +7.67% | 4 | 231 | 28.21% |
INTU240621P00630000 | 2024-04-17 1:33PM EDT | 630.00 | 37.10 | 37.10 | 37.90 | +3.35 | +9.93% | 3 | 110 | 27.81% |
INTU240621P00640000 | 2024-04-17 11:09AM EDT | 640.00 | 42.70 | 43.20 | 43.80 | +0.40 | +0.95% | 10 | 219 | 27.38% |
INTU240621P00660000 | 2024-04-08 1:55PM EDT | 660.00 | 38.60 | 52.70 | 57.40 | 0.00 | - | 2 | 161 | 26.79% |
INTU240621P00680000 | 2024-04-15 3:19PM EDT | 680.00 | 75.68 | 68.90 | 72.80 | 0.00 | - | 3 | 110 | 26.15% |
INTU240621P00700000 | 2024-04-09 10:00AM EDT | 700.00 | 62.00 | 86.50 | 90.60 | 0.00 | - | 1 | 36 | 27.06% |
INTU240621P00720000 | 2024-01-31 3:24PM EDT | 720.00 | 93.80 | 66.40 | 69.40 | 0.00 | - | 1 | 1 | 0.00% |