Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240405C00049000 | 2024-03-28 3:18PM EDT | 2024-04-05 | 0.06 | 0.04 | 0.06 | 0.00 | - | 126 | 947 | 42.38% |
INTC240412C00049000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 0.16 | 0.14 | 0.16 | 0.00 | - | 581 | 729 | 38.87% |
INTC240419C00049000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.26 | 0.25 | 0.27 | +0.03 | +13.04% | 1,240 | 14,590 | 37.16% |
INTC240426C00049000 | 2024-03-28 3:54PM EDT | 2024-04-26 | 0.85 | 0.78 | 0.84 | +0.10 | +13.33% | 188 | 1,575 | 49.02% |
INTC240503C00049000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 1.01 | 0.94 | 1.02 | +0.17 | +20.24% | 90 | 127 | 48.00% |
INTC240517C00049000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 1.19 | 1.17 | 1.20 | +0.10 | +9.17% | 259 | 3,632 | 43.99% |
INTC240621C00049000 | 2024-03-28 2:17PM EDT | 2024-06-21 | 1.66 | 1.67 | 1.70 | +0.12 | +7.79% | 75 | 2,524 | 40.38% |
INTC240719C00049000 | 2024-03-28 1:44PM EDT | 2024-07-19 | 2.08 | 2.04 | 2.08 | +0.18 | +9.47% | 55 | 2,202 | 39.21% |
INTC240816C00049000 | 2024-03-28 3:49PM EDT | 2024-08-16 | 2.65 | 2.64 | 2.71 | +0.15 | +6.00% | 383 | 4,059 | 41.16% |
INTC241018C00049000 | 2024-03-27 3:26PM EDT | 2024-10-18 | 3.05 | 3.35 | 3.45 | 0.00 | - | 1 | 359 | 40.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240405P00049000 | 2024-03-27 11:03AM EDT | 2024-04-05 | 5.83 | 4.45 | 5.65 | 0.00 | - | 14 | 18 | 58.01% |
INTC240412P00049000 | 2024-03-27 1:14PM EDT | 2024-04-12 | 5.92 | 4.85 | 5.45 | 0.00 | - | 10 | 39 | 60.06% |
INTC240419P00049000 | 2024-03-28 1:03PM EDT | 2024-04-19 | 5.10 | 4.35 | 5.35 | -0.63 | -10.99% | 54 | 632 | 46.39% |
INTC240426P00049000 | 2024-03-27 2:55PM EDT | 2024-04-26 | 6.11 | 4.45 | 6.45 | 0.00 | - | 1 | 198 | 67.38% |
INTC240503P00049000 | 2024-03-25 9:59AM EDT | 2024-05-03 | 8.05 | 5.50 | 6.55 | 0.00 | - | 12 | 12 | 51.76% |
INTC240517P00049000 | 2024-03-27 10:25AM EDT | 2024-05-17 | 6.70 | 5.30 | 6.35 | 0.00 | - | 1 | 279 | 49.61% |
INTC240621P00049000 | 2024-03-28 11:28AM EDT | 2024-06-21 | 5.90 | 5.55 | 6.60 | -1.00 | -14.49% | 59 | 860 | 41.31% |
INTC240719P00049000 | 2024-03-28 10:37AM EDT | 2024-07-19 | 6.12 | 5.75 | 6.65 | -1.81 | -22.82% | 3 | 603 | 36.38% |
INTC240816P00049000 | 2024-03-28 10:29AM EDT | 2024-08-16 | 6.60 | 6.70 | 7.50 | -0.70 | -9.59% | 33 | 628 | 40.80% |
INTC241018P00049000 | 2024-03-25 9:55AM EDT | 2024-10-18 | 9.13 | 6.55 | 7.85 | 0.00 | - | 6 | 283 | 36.67% |