Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240405C00620000 | 2024-03-28 2:01PM EDT | 2024-04-05 | 32.07 | 28.20 | 35.60 | +7.17 | +28.80% | 1 | 2 | 43.80% |
INTU240412C00620000 | 2024-03-18 2:10PM EDT | 2024-04-12 | 25.70 | 31.40 | 34.80 | 0.00 | - | 4 | 3 | 29.91% |
INTU240419C00620000 | 2024-03-20 3:26PM EDT | 2024-04-19 | 31.10 | 33.30 | 37.00 | 0.00 | - | 5 | 211 | 29.27% |
INTU240426C00620000 | 2024-03-18 9:40AM EDT | 2024-04-26 | 32.00 | 35.90 | 39.90 | 0.00 | - | 1 | 2 | 30.37% |
INTU240517C00620000 | 2024-03-22 3:55PM EDT | 2024-05-17 | 42.80 | 43.20 | 46.00 | 0.00 | - | 2 | 3 | 30.44% |
INTU240621C00620000 | 2024-03-15 3:47PM EDT | 2024-06-21 | 44.50 | 54.00 | 56.90 | 0.00 | - | 3 | 97 | 32.86% |
INTU240719C00620000 | 2024-03-28 12:17PM EDT | 2024-07-19 | 63.60 | 59.40 | 63.50 | +10.65 | +20.11% | 1 | 19 | 33.38% |
INTU240920C00620000 | 2024-01-29 1:24PM EDT | 2024-09-20 | 84.50 | 86.30 | 89.00 | 0.00 | - | 1 | 10 | 41.65% |
INTU241018C00620000 | 2024-03-21 9:54AM EDT | 2024-10-18 | 81.40 | 78.00 | 82.30 | 0.00 | - | 1 | 1 | 35.06% |
INTU250117C00620000 | 2024-03-15 10:00AM EDT | 2025-01-17 | 92.90 | 94.20 | 99.40 | 0.00 | - | 1 | 49 | 36.85% |
INTU250620C00620000 | 2024-03-22 10:32AM EDT | 2025-06-20 | 116.21 | 118.80 | 123.60 | 0.00 | - | 2 | 11 | 38.71% |
INTU251219C00620000 | 2024-01-05 12:03PM EDT | 2025-12-19 | 106.50 | 133.30 | 142.30 | 0.00 | - | 1 | 2 | 38.45% |
INTU260116C00620000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 40.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240405P00620000 | 2024-03-28 3:32PM EDT | 2024-04-05 | 0.77 | 0.65 | 0.95 | -0.88 | -53.33% | 40 | 48 | 23.91% |
INTU240412P00620000 | 2024-03-28 12:23PM EDT | 2024-04-12 | 2.32 | 2.35 | 3.10 | -0.91 | -28.17% | 4 | 14 | 25.17% |
INTU240419P00620000 | 2024-03-28 1:46PM EDT | 2024-04-19 | 4.75 | 4.20 | 4.70 | -0.45 | -8.65% | 7 | 301 | 24.49% |
INTU240503P00620000 | 2024-03-28 12:32PM EDT | 2024-05-03 | 7.54 | 7.40 | 8.40 | -3.76 | -33.27% | 1 | 1 | 25.03% |
INTU240517P00620000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 11.10 | 11.10 | 11.80 | -2.40 | -17.78% | 1 | 51 | 25.46% |
INTU240621P00620000 | 2024-03-28 3:23PM EDT | 2024-06-21 | 18.91 | 18.70 | 19.40 | -0.89 | -4.49% | 4 | 205 | 26.37% |
INTU240719P00620000 | 2024-03-28 10:25AM EDT | 2024-07-19 | 22.20 | 22.60 | 23.80 | -3.00 | -11.90% | 1 | 45 | 26.19% |
INTU240920P00620000 | 2024-03-21 10:08AM EDT | 2024-09-20 | 32.70 | 31.30 | 32.50 | 0.00 | - | 3 | 89 | 26.17% |
INTU250117P00620000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 45.90 | 42.40 | 48.20 | -4.10 | -8.20% | 3 | 17 | 27.33% |
INTU250620P00620000 | 2024-03-19 1:05PM EDT | 2025-06-20 | 65.40 | 57.30 | 60.30 | 0.00 | - | 1 | 29 | 26.57% |
INTU260116P00620000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 76.05 | 72.60 | 75.60 | 0.00 | - | 3 | 4 | 26.54% |