Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240503C00590000 | 2024-04-26 9:50AM EDT | 2024-05-03 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
INTU240510C00590000 | 2024-05-02 12:24PM EDT | 2024-05-10 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
INTU240517C00590000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
INTU240621C00590000 | 2024-04-23 9:45AM EDT | 2024-06-21 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
INTU240719C00590000 | 2024-04-29 10:27AM EDT | 2024-07-19 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
INTU240920C00590000 | 2024-04-09 10:31AM EDT | 2024-09-20 | 89.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
INTU241018C00590000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 80.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
INTU241220C00590000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
INTU250117C00590000 | 2024-02-28 10:53AM EDT | 2025-01-17 | 126.90 | 113.80 | 119.90 | 0.00 | - | 2 | 95 | 51.91% |
INTU250620C00590000 | 2024-03-04 4:58PM EDT | 2025-06-20 | 156.49 | 115.10 | 120.40 | 0.00 | - | 1 | 10 | 42.56% |
INTU251219C00590000 | 2024-02-27 3:31PM EDT | 2025-12-19 | 178.01 | 157.50 | 163.50 | 0.00 | - | 1 | 5 | 50.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTU240503P00590000 | 2024-05-02 1:58PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
INTU240510P00590000 | 2024-05-02 3:03PM EDT | 2024-05-10 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
INTU240517P00590000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 5.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
INTU240524P00590000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
INTU240531P00590000 | 2024-04-25 2:37PM EDT | 2024-05-31 | 9.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
INTU240607P00590000 | 2024-05-02 11:35AM EDT | 2024-06-07 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
INTU240621P00590000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
INTU240719P00590000 | 2024-04-30 3:50PM EDT | 2024-07-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
INTU240920P00590000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
INTU241018P00590000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
INTU241220P00590000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
INTU250117P00590000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
INTU250620P00590000 | 2024-02-22 4:43PM EDT | 2025-06-20 | 49.91 | 48.70 | 51.50 | 0.00 | - | 8 | 20 | 24.63% |
INTU260116P00590000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |