Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240405C00700000 | 2024-03-28 9:47AM EDT | 2024-04-05 | 0.24 | 0.05 | 0.25 | -0.11 | -31.43% | 179 | 9 | 25.68% |
INTU240412C00700000 | 2024-03-28 2:39PM EDT | 2024-04-12 | 0.92 | 0.45 | 1.05 | -0.08 | -8.00% | 7 | 150 | 24.78% |
INTU240419C00700000 | 2024-03-28 2:10PM EDT | 2024-04-19 | 2.00 | 1.85 | 2.20 | -0.15 | -6.98% | 1 | 398 | 24.73% |
INTU240426C00700000 | 2024-03-27 12:08PM EDT | 2024-04-26 | 4.00 | 3.30 | 3.90 | +0.85 | +26.98% | 12 | 3 | 25.71% |
INTU240517C00700000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 8.50 | 8.20 | 8.50 | +0.85 | +11.11% | 7 | 108 | 26.38% |
INTU240621C00700000 | 2024-03-28 3:32PM EDT | 2024-06-21 | 18.10 | 17.70 | 18.60 | +2.10 | +13.13% | 50 | 145 | 29.70% |
INTU240719C00700000 | 2024-03-19 2:09PM EDT | 2024-07-19 | 19.30 | 22.80 | 23.80 | 0.00 | - | 3 | 55 | 29.67% |
INTU240920C00700000 | 2024-03-27 10:41AM EDT | 2024-09-20 | 38.77 | 35.00 | 37.30 | +3.27 | +9.21% | 2 | 52 | 31.60% |
INTU241018C00700000 | 2024-03-27 11:41AM EDT | 2024-10-18 | 40.00 | 40.20 | 42.50 | 0.00 | - | 1 | 63 | 32.09% |
INTU241220C00700000 | 2024-03-28 12:19PM EDT | 2024-12-20 | 55.40 | 50.30 | 54.50 | +4.90 | +9.70% | 1 | 8 | 33.52% |
INTU250117C00700000 | 2024-03-25 9:30AM EDT | 2025-01-17 | 53.27 | 54.30 | 58.90 | 0.00 | - | 1 | 149 | 33.79% |
INTU250620C00700000 | 2024-03-19 3:38PM EDT | 2025-06-20 | 72.65 | 79.00 | 82.40 | 0.00 | - | 1 | 14 | 35.57% |
INTU251219C00700000 | 2024-01-24 2:40PM EDT | 2025-12-19 | 98.89 | 110.00 | 118.00 | 0.00 | - | 3 | 16 | 40.47% |
INTU260116C00700000 | 2024-03-14 10:00AM EDT | 2026-01-16 | 105.91 | 103.20 | 107.40 | 0.00 | - | 6 | 39 | 36.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240419P00700000 | 2024-03-06 4:54PM EDT | 2024-04-19 | 56.50 | 49.30 | 53.70 | 0.00 | - | 3 | 7 | 29.02% |
INTU240621P00700000 | 2024-03-12 3:13PM EDT | 2024-06-21 | 55.90 | 59.90 | 65.10 | 0.00 | - | 12 | 35 | 26.58% |
INTU240719P00700000 | 2024-03-14 3:52PM EDT | 2024-07-19 | 67.80 | 62.40 | 68.20 | 0.00 | - | 3 | 4 | 25.47% |
INTU240920P00700000 | 2024-02-27 4:13PM EDT | 2024-09-20 | 64.50 | 69.80 | 72.80 | 0.00 | - | 5 | 5 | 23.20% |
INTU241018P00700000 | 2024-02-27 12:10PM EDT | 2024-10-18 | 70.10 | 75.30 | 78.90 | 0.00 | - | - | 5 | 24.88% |
INTU250117P00700000 | 2024-02-26 4:00PM EDT | 2025-01-17 | 79.30 | 82.10 | 87.90 | 0.00 | - | 2 | 36 | 24.69% |