Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240426C00036000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.97 | 0.95 | 0.97 | +0.36 | +59.02% | 10,029 | 9,578 | 183.20% |
INTC240503C00036000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.18 | 1.15 | 1.18 | +0.38 | +47.50% | 7,749 | 1,839 | 74.80% |
INTC240510C00036000 | 2024-04-25 3:50PM EDT | 2024-05-10 | 1.22 | 0.94 | 1.45 | +0.31 | +34.07% | 694 | 720 | 55.71% |
INTC240517C00036000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.34 | 1.32 | 1.35 | +0.34 | +34.00% | 6,308 | 13,462 | 50.10% |
INTC240524C00036000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 1.49 | 1.45 | 1.52 | +0.29 | +24.17% | 469 | 926 | 48.39% |
INTC240531C00036000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 1.59 | 1.54 | 1.75 | +0.20 | +14.39% | 141 | 317 | 48.68% |
INTC240621C00036000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 1.87 | 1.87 | 1.93 | +0.27 | +16.87% | 852 | 3,283 | 41.94% |
INTC240719C00036000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 2.31 | 1.60 | 2.33 | +0.32 | +16.08% | 527 | 968 | 40.26% |
INTC240816C00036000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 2.81 | 2.87 | 2.91 | +0.22 | +8.49% | 555 | 1,758 | 42.36% |
INTC241018C00036000 | 2024-04-25 11:57AM EDT | 2024-10-18 | 3.50 | 3.55 | 3.65 | +0.10 | +2.94% | 137 | 474 | 41.55% |
INTC241115C00036000 | 2024-04-25 2:50PM EDT | 2024-11-15 | 3.95 | 3.65 | 4.30 | +0.15 | +3.95% | 7 | 244 | 44.82% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240426P00036000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.80 | 1.00 | 1.83 | -0.36 | -16.67% | 1,385 | 7,579 | 121.48% |
INTC240503P00036000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 1.99 | 1.47 | 2.01 | -0.18 | -8.29% | 183 | 1,381 | 59.28% |
INTC240510P00036000 | 2024-04-25 3:19PM EDT | 2024-05-10 | 2.06 | 1.95 | 2.21 | -0.20 | -8.85% | 77 | 662 | 55.52% |
INTC240517P00036000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.22 | 2.02 | 2.24 | -0.33 | -12.94% | 352 | 5,028 | 50.59% |
INTC240524P00036000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 2.36 | 2.05 | 2.37 | -0.14 | -5.60% | 45 | 299 | 47.36% |
INTC240531P00036000 | 2024-04-25 12:21PM EDT | 2024-05-31 | 2.53 | 1.40 | 2.44 | +0.16 | +6.75% | 31 | 670 | 44.09% |
INTC240621P00036000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.63 | 1.26 | 2.63 | -0.18 | -6.41% | 191 | 5,054 | 38.50% |
INTC240719P00036000 | 2024-04-25 2:19PM EDT | 2024-07-19 | 2.90 | 2.84 | 2.89 | -0.20 | -6.45% | 106 | 3,811 | 35.40% |
INTC240816P00036000 | 2024-04-25 3:35PM EDT | 2024-08-16 | 3.42 | 3.30 | 3.40 | -0.13 | -3.66% | 91 | 2,600 | 37.26% |
INTC241018P00036000 | 2024-04-25 3:51PM EDT | 2024-10-18 | 3.84 | 3.75 | 3.85 | -0.27 | -6.57% | 8 | 7,567 | 34.47% |
INTC241115P00036000 | 2024-04-25 3:04PM EDT | 2024-11-15 | 4.20 | 2.10 | 4.25 | +0.01 | +0.24% | 2 | 58 | 35.84% |