Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00033000 | 2024-03-27 3:40PM EDT | 2024-03-28 | 10.86 | 11.35 | 11.45 | 0.00 | - | 1 | 0 | 270.31% |
INTC240405C00033000 | 2024-03-27 1:38PM EDT | 2024-04-05 | 10.15 | 10.05 | 11.50 | 0.00 | - | 1 | 3 | 103.91% |
INTC240419C00033000 | 2024-03-26 9:55AM EDT | 2024-04-19 | 9.12 | 11.15 | 11.60 | 0.00 | - | 10 | 261 | 75.78% |
INTC240517C00033000 | 2024-03-25 12:47PM EDT | 2024-05-17 | 9.36 | 11.10 | 12.00 | 0.00 | - | 14 | 211 | 68.21% |
INTC240621C00033000 | 2024-03-28 10:59AM EDT | 2024-06-21 | 12.05 | 11.85 | 11.95 | +1.40 | +13.15% | 22 | 473 | 51.17% |
INTC240719C00033000 | 2024-03-28 11:05AM EDT | 2024-07-19 | 12.25 | 12.10 | 12.20 | +1.35 | +12.39% | 19 | 101 | 50.00% |
INTC241220C00033000 | 2024-03-26 9:30AM EDT | 2024-12-20 | 11.80 | 12.75 | 13.45 | 0.00 | - | 10 | 45 | 46.91% |
INTC250919C00033000 | 2024-03-13 12:57PM EDT | 2025-09-19 | 15.00 | 15.10 | 15.45 | 0.00 | - | 10 | 69 | 46.45% |
INTC260116C00033000 | 2024-03-27 1:44PM EDT | 2026-01-16 | 14.88 | 15.85 | 16.45 | 0.00 | - | 1 | 110 | 47.81% |
INTC260618C00033000 | 2024-03-26 3:56PM EDT | 2026-06-18 | 14.90 | 16.40 | 19.35 | 0.00 | - | 1 | 78 | 50.35% |
INTC261218C00033000 | 2024-03-26 10:12AM EDT | 2026-12-18 | 16.00 | 16.90 | 19.05 | 0.00 | - | 5 | 128 | 50.90% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00033000 | 2024-02-21 12:53PM EDT | 2024-03-28 | 0.12 | 0.00 | 0.27 | 0.00 | - | - | 2 | 340.63% |
INTC240405P00033000 | 2024-03-15 3:09PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 28 | 89.84% |
INTC240412P00033000 | 2024-03-26 12:34PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.34 | 0.00 | - | 105 | 122 | 89.26% |
INTC240419P00033000 | 2024-03-27 2:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4,340 | 52.34% |
INTC240426P00033000 | 2024-03-26 10:41AM EDT | 2024-04-26 | 0.10 | 0.04 | 0.05 | 0.00 | - | 2 | 8 | 51.17% |
INTC240503P00033000 | 2024-03-28 10:07AM EDT | 2024-05-03 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 5 | 37 | 50.78% |
INTC240517P00033000 | 2024-03-28 10:34AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 18 | 618 | 46.58% |
INTC240621P00033000 | 2024-03-28 10:06AM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | -0.13 | -39.39% | 2 | 5,111 | 40.33% |
INTC240719P00033000 | 2024-03-27 10:32AM EDT | 2024-07-19 | 0.28 | 0.28 | 0.30 | -0.10 | -26.32% | 1 | 2,081 | 38.09% |
INTC241220P00033000 | 2024-03-27 2:30PM EDT | 2024-12-20 | 1.11 | 1.04 | 1.07 | -0.05 | -4.31% | 2 | 1,742 | 36.28% |
INTC250919P00033000 | 2024-03-28 10:51AM EDT | 2025-09-19 | 2.20 | 2.10 | 3.35 | -0.38 | -14.73% | 1 | 2,590 | 42.03% |
INTC260116P00033000 | 2024-03-27 11:03AM EDT | 2026-01-16 | 2.76 | 2.53 | 2.85 | 0.00 | - | 1 | 3,866 | 35.05% |
INTC260618P00033000 | 2024-03-25 3:24PM EDT | 2026-06-18 | 3.70 | 2.24 | 3.90 | 0.00 | - | 37 | 45 | 37.22% |
INTC261218P00033000 | 2024-03-28 10:29AM EDT | 2026-12-18 | 3.65 | 3.00 | 3.70 | -0.60 | -14.12% | 80 | 292 | 32.67% |