Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240328C00610000 | 2024-02-23 10:33AM EDT | 2024-03-28 | 52.70 | 32.20 | 38.90 | 0.00 | - | 2 | 2 | 0.00% |
INTU240419C00610000 | 2024-03-27 10:09AM EDT | 2024-04-19 | 38.40 | 44.10 | 46.10 | 0.00 | - | 1 | 132 | 31.82% |
INTU240621C00610000 | 2024-03-26 10:28AM EDT | 2024-06-21 | 58.00 | 60.20 | 63.90 | 0.00 | - | 1 | 233 | 33.50% |
INTU240719C00610000 | 2024-02-21 2:38PM EDT | 2024-07-19 | 71.20 | 61.90 | 66.20 | 0.00 | - | 1 | 14 | 30.86% |
INTU240920C00610000 | 2024-03-15 12:29PM EDT | 2024-09-20 | 71.50 | 79.10 | 83.30 | 0.00 | - | 1 | 4 | 35.07% |
INTU250117C00610000 | 2024-02-28 1:19PM EDT | 2025-01-17 | 117.50 | 100.20 | 105.50 | 0.00 | - | 2 | 36 | 37.28% |
INTU250620C00610000 | 2024-02-06 11:54AM EDT | 2025-06-20 | 121.10 | 124.50 | 130.50 | 0.00 | - | 1 | 5 | 39.49% |
INTU251219C00610000 | 2024-03-20 11:40AM EDT | 2025-12-19 | 139.10 | 144.30 | 151.90 | 0.00 | - | 1 | 15 | 40.05% |
INTU260116C00610000 | 2024-01-19 2:20PM EDT | 2026-01-16 | 132.01 | 157.00 | 163.00 | 0.00 | - | 6 | 6 | 42.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240328P00610000 | 2024-03-28 12:04PM EDT | 2024-03-28 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 30 | 50 | 51.17% |
INTU240405P00610000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.42 | 0.30 | 0.55 | -0.35 | -45.45% | 14 | 35 | 25.00% |
INTU240412P00610000 | 2024-03-28 1:59PM EDT | 2024-04-12 | 1.66 | 1.35 | 1.65 | -0.21 | -11.23% | 3 | 14 | 24.40% |
INTU240419P00610000 | 2024-03-28 3:51PM EDT | 2024-04-19 | 2.93 | 2.65 | 3.00 | -0.47 | -13.82% | 25 | 407 | 24.42% |
INTU240426P00610000 | 2024-03-28 10:14AM EDT | 2024-04-26 | 4.13 | 4.00 | 4.70 | -2.13 | -34.03% | 1 | 20 | 25.11% |
INTU240503P00610000 | 2024-03-28 12:32PM EDT | 2024-05-03 | 5.61 | 5.50 | 6.20 | -2.90 | -34.08% | 1 | 5 | 25.27% |
INTU240517P00610000 | 2024-03-28 1:03PM EDT | 2024-05-17 | 8.70 | 8.50 | 8.90 | -0.70 | -7.45% | 4 | 59 | 25.28% |
INTU240621P00610000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 15.90 | 15.50 | 15.90 | -2.30 | -12.64% | 9 | 176 | 26.26% |
INTU240719P00610000 | 2024-03-28 12:22PM EDT | 2024-07-19 | 18.70 | 19.20 | 19.80 | -3.40 | -15.38% | 5 | 124 | 25.92% |
INTU240920P00610000 | 2024-03-14 1:49PM EDT | 2024-09-20 | 31.30 | 27.70 | 29.00 | 0.00 | - | 5 | 23 | 26.49% |
INTU241220P00610000 | 2024-03-18 9:33AM EDT | 2024-12-20 | 45.20 | 38.20 | 42.30 | 0.00 | - | 1 | 2 | 28.04% |
INTU250117P00610000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 42.20 | 38.00 | 45.00 | -4.08 | -8.82% | 3 | 33 | 27.92% |
INTU250620P00610000 | 2024-03-19 1:00PM EDT | 2025-06-20 | 61.60 | 53.00 | 56.50 | 0.00 | - | 1 | 10 | 26.93% |
INTU251219P00610000 | 2023-12-01 12:50PM EDT | 2025-12-19 | 94.30 | 74.20 | 80.90 | 0.00 | - | 1 | 1 | 30.35% |
INTU260116P00610000 | 2024-03-04 11:55AM EDT | 2026-01-16 | 65.24 | 66.20 | 68.70 | 0.00 | - | 1 | 0 | 25.97% |