Callsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
INTC240328C00043000 | 2024-03-28 3:58PM EDT | 2024-03-28 | 1.12 | 1.07 | 1.40 | +0.27 | +27.27% | 3,995 | 9,198 | 72.07% |
INTC240405C00043000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.70 | 1.71 | 1.73 | +0.28 | +19.72% | 1,717 | 5,156 | 38.18% |
INTC240412C00043000 | 2024-03-28 3:28PM EDT | 2024-04-12 | 1.91 | 1.92 | 2.15 | +0.21 | +12.35% | 403 | 2,296 | 41.02% |
INTC240419C00043000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 2.25 | 2.26 | 2.29 | +0.27 | +13.64% | 819 | 11,781 | 37.55% |
INTC240426C00043000 | 2024-03-28 2:52PM EDT | 2024-04-26 | 3.06 | 2.75 | 3.10 | +0.29 | +10.47% | 124 | 1,349 | 49.61% |
INTC240503C00043000 | 2024-03-28 3:19PM EDT | 2024-05-03 | 3.20 | 3.05 | 3.35 | +0.35 | +12.28% | 22 | 239 | 49.27% |
INTC240517C00043000 | 2024-03-28 3:33PM EDT | 2024-05-17 | 3.50 | 3.45 | 3.55 | +0.25 | +7.69% | 676 | 3,623 | 45.09% |
INTC240621C00043000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 4.11 | 4.10 | 4.15 | +0.31 | +8.16% | 150 | 4,709 | 41.94% |
INTC240719C00043000 | 2024-03-28 3:49PM EDT | 2024-07-19 | 4.50 | 4.50 | 4.60 | +0.25 | +5.88% | 37 | 2,951 | 41.11% |
INTC240816C00043000 | 2024-03-28 11:14AM EDT | 2024-08-16 | 5.10 | 4.50 | 5.65 | +0.40 | +8.51% | 18 | 890 | 46.66% |
INTC241018C00043000 | 2024-03-28 11:46AM EDT | 2024-10-18 | 5.92 | 5.85 | 6.20 | +0.37 | +6.67% | 19 | 463 | 43.12% |
INTC241220C00043000 | 2024-03-28 11:27AM EDT | 2024-12-20 | 6.95 | 6.45 | 6.85 | +0.45 | +6.92% | 54 | 814 | 42.15% |
INTC260618C00043000 | 2024-03-28 11:11AM EDT | 2026-06-18 | 11.50 | 11.00 | 11.60 | +1.69 | +17.23% | 10 | 107 | 43.13% |
INTC261218C00043000 | 2024-03-28 3:43PM EDT | 2026-12-18 | 12.35 | 12.10 | 12.80 | +0.35 | +2.92% | 28 | 2,772 | 43.40% |
Putsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
INTC240328P00043000 | 2024-03-28 3:51PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,299 | 4,076 | 28.91% |
INTC240405P00043000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.45 | 0.42 | 0.43 | -0.19 | -29.69% | 4,537 | 13,108 | 32.81% |
INTC240412P00043000 | 2024-03-28 3:51PM EDT | 2024-04-12 | 0.66 | 0.68 | 0.72 | -0.26 | -28.26% | 162 | 416 | 33.40% |
INTC240419P00043000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 0.90 | 0.89 | 0.90 | -0.22 | -19.64% | 503 | 11,649 | 32.28% |
INTC240426P00043000 | 2024-03-28 3:51PM EDT | 2024-04-26 | 1.61 | 1.63 | 1.69 | -0.25 | -13.23% | 376 | 1,075 | 44.68% |
INTC240503P00043000 | 2024-03-28 2:38PM EDT | 2024-05-03 | 1.84 | 1.78 | 1.82 | -0.27 | -12.80% | 3 | 190 | 42.65% |
INTC240517P00043000 | 2024-03-28 3:33PM EDT | 2024-05-17 | 2.09 | 2.04 | 2.07 | -0.20 | -8.73% | 185 | 13,004 | 40.26% |
INTC240621P00043000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 2.51 | 2.46 | 2.49 | -0.18 | -6.69% | 115 | 3,872 | 36.06% |
INTC240719P00043000 | 2024-03-28 2:10PM EDT | 2024-07-19 | 2.78 | 2.74 | 2.77 | -0.42 | -13.13% | 120 | 2,981 | 34.25% |
INTC240816P00043000 | 2024-03-28 1:03PM EDT | 2024-08-16 | 3.35 | 3.25 | 3.40 | -0.25 | -6.94% | 114 | 1,214 | 36.57% |
INTC241018P00043000 | 2024-03-28 1:15PM EDT | 2024-10-18 | 3.85 | 3.70 | 3.85 | -0.40 | -9.41% | 23 | 148 | 33.95% |
INTC241220P00043000 | 2024-03-28 12:10PM EDT | 2024-12-20 | 4.23 | 4.30 | 4.45 | -0.77 | -15.40% | 42 | 3,029 | 33.78% |
INTC260618P00043000 | 2024-03-20 11:17AM EDT | 2026-06-18 | 8.00 | 7.00 | 7.80 | 0.00 | - | 9 | 20 | 32.61% |
INTC261218P00043000 | 2024-03-28 10:27AM EDT | 2026-12-18 | 7.70 | 6.90 | 7.90 | -0.40 | -4.94% | 11 | 2,218 | 29.82% |