Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240419C00580000 | 2024-04-05 3:52PM EDT | 2024-04-19 | 56.40 | 32.60 | 37.60 | 0.00 | - | 5 | 235 | 54.27% |
INTU240517C00580000 | 2024-04-17 1:02PM EDT | 2024-05-17 | 43.80 | 43.10 | 45.00 | -26.60 | -37.78% | 5 | 1 | 36.00% |
INTU240621C00580000 | 2024-04-09 10:31AM EDT | 2024-06-21 | 78.75 | 52.90 | 56.30 | 0.00 | - | 2 | 51 | 36.97% |
INTU240719C00580000 | 2024-04-17 12:23PM EDT | 2024-07-19 | 61.01 | 58.10 | 64.80 | -47.92 | -43.99% | 1 | 59 | 38.41% |
INTU240920C00580000 | 2024-04-02 9:39AM EDT | 2024-09-20 | 85.53 | 73.60 | 78.00 | 0.00 | - | 6 | 12 | 38.50% |
INTU250117C00580000 | 2024-04-05 2:04PM EDT | 2025-01-17 | 111.17 | 92.40 | 99.40 | 0.00 | - | 1 | 169 | 39.68% |
INTU250620C00580000 | 2024-04-08 9:47AM EDT | 2025-06-20 | 137.07 | 115.20 | 120.00 | 0.00 | - | 1 | 6 | 40.00% |
INTU251219C00580000 | 2024-04-09 12:20PM EDT | 2025-12-19 | 160.30 | 137.60 | 143.70 | 0.00 | - | 1 | 22 | 41.50% |
INTU260116C00580000 | 2024-01-04 11:39AM EDT | 2026-01-16 | 127.90 | 158.00 | 167.00 | 0.00 | - | 1 | 2 | 48.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240419P00580000 | 2024-04-17 2:45PM EDT | 2024-04-19 | 0.25 | 0.15 | 0.40 | -0.55 | -68.75% | 2 | 410 | 36.94% |
INTU240426P00580000 | 2024-04-15 3:48PM EDT | 2024-04-26 | 2.33 | 1.80 | 2.15 | -1.17 | -33.43% | 1 | 82 | 30.95% |
INTU240503P00580000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 3.50 | 3.80 | 4.40 | -1.22 | -25.85% | 2 | 41 | 30.65% |
INTU240510P00580000 | 2024-04-16 1:32PM EDT | 2024-05-10 | 6.20 | 5.30 | 6.40 | 0.00 | - | 2 | 10 | 30.23% |
INTU240517P00580000 | 2024-04-17 1:49PM EDT | 2024-05-17 | 7.30 | 7.30 | 7.80 | -0.07 | -0.95% | 2 | 188 | 29.16% |
INTU240524P00580000 | 2024-04-11 9:30AM EDT | 2024-05-24 | 8.90 | 8.40 | 15.00 | 0.00 | - | - | 1 | 37.26% |
INTU240621P00580000 | 2024-04-17 1:25PM EDT | 2024-06-21 | 15.90 | 15.80 | 16.50 | +0.20 | +1.27% | 4 | 295 | 29.92% |
INTU240719P00580000 | 2024-04-17 1:29PM EDT | 2024-07-19 | 20.00 | 19.70 | 20.70 | -0.60 | -2.91% | 5 | 102 | 28.86% |
INTU240920P00580000 | 2024-04-04 3:50PM EDT | 2024-09-20 | 27.30 | 27.00 | 32.30 | 0.00 | - | 3 | 23 | 30.21% |
INTU241018P00580000 | 2024-04-16 3:09PM EDT | 2024-10-18 | 31.80 | 29.00 | 32.60 | 0.00 | - | 1 | 10 | 28.01% |
INTU250117P00580000 | 2024-04-17 11:26AM EDT | 2025-01-17 | 41.20 | 39.30 | 42.50 | +5.00 | +13.81% | 1 | 138 | 27.91% |
INTU250620P00580000 | 2024-03-19 1:06PM EDT | 2025-06-20 | 49.90 | 53.20 | 59.00 | 0.00 | - | 1 | 12 | 28.95% |
INTU251219P00580000 | 2023-12-13 11:16AM EDT | 2025-12-19 | 71.89 | 65.30 | 74.00 | 0.00 | - | 1 | 3 | 29.28% |
INTU260116P00580000 | 2024-04-11 3:02PM EDT | 2026-01-16 | 61.60 | 66.30 | 71.00 | 0.00 | - | 1 | 6 | 27.65% |