Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240405C00025000 | 2024-03-27 3:47PM EDT | 25.00 | 18.64 | 18.15 | 20.00 | 0.00 | - | 1 | 1 | 316.21% |
INTC240405C00030000 | 2024-03-18 2:04PM EDT | 30.00 | 12.80 | 13.40 | 15.25 | 0.00 | - | 3 | 5 | 154.69% |
INTC240405C00032000 | 2024-03-26 1:08PM EDT | 32.00 | 10.05 | 10.65 | 12.70 | 0.00 | - | 1 | 1 | 178.32% |
INTC240405C00033000 | 2024-03-27 1:38PM EDT | 33.00 | 10.15 | 9.55 | 11.75 | 0.00 | - | 1 | 3 | 169.73% |
INTC240405C00034000 | 2024-02-28 10:53AM EDT | 34.00 | 8.25 | 9.15 | 11.20 | 0.00 | - | - | 0 | 65.63% |
INTC240405C00035000 | 2024-03-28 12:15PM EDT | 35.00 | 9.43 | 7.95 | 9.80 | +1.33 | +16.42% | 6 | 17 | 147.66% |
INTC240405C00036000 | 2024-03-27 3:40PM EDT | 36.00 | 7.90 | 7.45 | 8.85 | 0.00 | - | 1 | 1 | 138.28% |
INTC240405C00037000 | 2024-03-28 3:25PM EDT | 37.00 | 7.10 | 6.50 | 8.45 | +1.30 | +22.41% | 4 | 8 | 97.07% |
INTC240405C00037500 | 2024-03-21 3:50PM EDT | 37.50 | 5.20 | 5.40 | 7.65 | 0.00 | - | - | 2 | 137.21% |
INTC240405C00038000 | 2024-03-28 1:02PM EDT | 38.00 | 5.91 | 4.30 | 6.50 | +0.85 | +16.80% | 17 | 198 | 88.18% |
INTC240405C00038500 | 2024-03-28 12:37PM EDT | 38.50 | 5.91 | 4.80 | 6.55 | +2.31 | +64.17% | 5 | 14 | 117.77% |
INTC240405C00039000 | 2024-03-28 11:10AM EDT | 39.00 | 5.51 | 3.85 | 5.90 | +0.96 | +21.10% | 2 | 77 | 102.54% |
INTC240405C00039500 | 2024-03-28 10:48AM EDT | 39.50 | 5.05 | 3.80 | 5.35 | +1.30 | +34.67% | 4 | 97 | 93.16% |
INTC240405C00040000 | 2024-03-28 2:56PM EDT | 40.00 | 4.23 | 3.50 | 4.40 | +0.48 | +12.80% | 64 | 353 | 58.59% |
INTC240405C00040500 | 2024-03-28 2:49PM EDT | 40.50 | 3.70 | 2.99 | 3.85 | +0.83 | +28.92% | 8 | 196 | 49.51% |
INTC240405C00041000 | 2024-03-28 3:15PM EDT | 41.00 | 3.23 | 2.86 | 3.45 | +0.41 | +14.54% | 265 | 554 | 51.37% |
INTC240405C00041500 | 2024-03-28 3:57PM EDT | 41.50 | 2.94 | 2.67 | 2.93 | +0.37 | +14.40% | 149 | 528 | 44.53% |
INTC240405C00042000 | 2024-03-28 3:42PM EDT | 42.00 | 2.39 | 2.38 | 2.54 | +0.21 | +9.63% | 436 | 3,511 | 44.92% |
INTC240405C00042500 | 2024-03-28 3:55PM EDT | 42.50 | 2.15 | 1.96 | 2.23 | +0.38 | +21.47% | 545 | 2,547 | 47.56% |
INTC240405C00043000 | 2024-03-28 3:59PM EDT | 43.00 | 1.70 | 1.61 | 1.69 | +0.28 | +19.72% | 1,722 | 5,156 | 38.77% |
INTC240405C00043500 | 2024-03-28 3:58PM EDT | 43.50 | 1.40 | 1.32 | 1.34 | +0.25 | +21.74% | 3,163 | 5,208 | 37.40% |
INTC240405C00044000 | 2024-03-28 3:59PM EDT | 44.00 | 1.07 | 1.04 | 1.07 | +0.17 | +18.89% | 11,557 | 3,118 | 37.74% |
INTC240405C00044500 | 2024-03-28 3:59PM EDT | 44.50 | 0.85 | 0.80 | 0.82 | +0.15 | +21.43% | 6,024 | 4,119 | 37.31% |
INTC240405C00045000 | 2024-03-28 3:59PM EDT | 45.00 | 0.64 | 0.60 | 0.63 | +0.11 | +20.75% | 23,370 | 6,935 | 37.60% |
INTC240405C00045500 | 2024-03-28 3:59PM EDT | 45.50 | 0.46 | 0.44 | 0.47 | +0.07 | +17.95% | 2,482 | 1,050 | 37.70% |
INTC240405C00046000 | 2024-03-28 3:58PM EDT | 46.00 | 0.36 | 0.32 | 0.35 | +0.05 | +16.13% | 2,228 | 2,020 | 38.09% |
INTC240405C00046500 | 2024-03-28 3:57PM EDT | 46.50 | 0.26 | 0.23 | 0.26 | +0.04 | +18.18% | 1,218 | 595 | 38.57% |
INTC240405C00047000 | 2024-03-28 3:58PM EDT | 47.00 | 0.19 | 0.17 | 0.19 | +0.03 | +18.75% | 1,454 | 5,740 | 39.06% |
INTC240405C00047500 | 2024-03-28 3:46PM EDT | 47.50 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 160 | 452 | 39.65% |
INTC240405C00048000 | 2024-03-28 3:58PM EDT | 48.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 15,111 | 3,594 | 40.04% |
INTC240405C00048500 | 2024-03-28 3:09PM EDT | 48.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 104 | 228 | 41.60% |
INTC240405C00049000 | 2024-03-28 3:18PM EDT | 49.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 126 | 947 | 42.38% |
INTC240405C00049500 | 2024-03-27 2:56PM EDT | 49.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 14 | 9 | 44.14% |
INTC240405C00050000 | 2024-03-28 3:45PM EDT | 50.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 282 | 4,943 | 45.31% |
INTC240405C00051000 | 2024-03-28 3:55PM EDT | 51.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 54 | 604 | 48.83% |
INTC240405C00052000 | 2024-03-28 3:56PM EDT | 52.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 317 | 618 | 50.78% |
INTC240405C00053000 | 2024-03-28 3:34PM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 153 | 449 | 51.56% |
INTC240405C00054000 | 2024-03-28 1:55PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 141 | 51.56% |
INTC240405C00055000 | 2024-03-28 11:56AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 181 | 798 | 56.25% |
INTC240405C00060000 | 2024-03-28 11:54AM EDT | 60.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 4 | 358 | 156.45% |
INTC240405C00065000 | 2024-03-26 10:13AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,604 | 109.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240405P00025000 | 2024-03-20 1:58PM EDT | 25.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 1 | 239.06% |
INTC240405P00030000 | 2024-03-25 9:38AM EDT | 30.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 174.41% |
INTC240405P00033000 | 2024-03-15 3:09PM EDT | 33.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 2 | 28 | 148.44% |
INTC240405P00034000 | 2024-03-26 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 20 | 50 | 146.68% |
INTC240405P00034500 | 2024-03-26 2:05PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 24 | 62.50% |
INTC240405P00035000 | 2024-03-27 3:24PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 32 | 106 | 82.03% |
INTC240405P00035500 | 2024-03-27 11:39AM EDT | 35.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 6 | 124 | 83.20% |
INTC240405P00036000 | 2024-03-27 1:33PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,138 | 53.13% |
INTC240405P00036500 | 2024-03-27 3:26PM EDT | 36.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 74 | 70 | 128.71% |
INTC240405P00037000 | 2024-03-28 1:42PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 2,997 | 51.56% |
INTC240405P00037500 | 2024-03-28 3:19PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,119 | 198 | 52.34% |
INTC240405P00038000 | 2024-03-28 3:56PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 150 | 1,437 | 48.44% |
INTC240405P00038500 | 2024-03-28 2:59PM EDT | 38.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 135 | 165 | 45.31% |
INTC240405P00039000 | 2024-03-28 3:01PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,067 | 10,146 | 44.14% |
INTC240405P00039500 | 2024-03-28 3:11PM EDT | 39.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 273 | 969 | 42.58% |
INTC240405P00040000 | 2024-03-28 3:59PM EDT | 40.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 4,654 | 9,217 | 41.80% |
INTC240405P00040500 | 2024-03-28 3:31PM EDT | 40.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 186 | 778 | 38.87% |
INTC240405P00041000 | 2024-03-28 3:54PM EDT | 41.00 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 495 | 2,830 | 37.70% |
INTC240405P00041500 | 2024-03-28 3:59PM EDT | 41.50 | 0.14 | 0.14 | 0.16 | -0.09 | -39.13% | 9,512 | 2,707 | 37.79% |
INTC240405P00042000 | 2024-03-28 3:59PM EDT | 42.00 | 0.21 | 0.21 | 0.23 | -0.12 | -36.36% | 1,230 | 6,095 | 37.11% |
INTC240405P00042500 | 2024-03-28 3:59PM EDT | 42.50 | 0.30 | 0.30 | 0.33 | -0.17 | -36.17% | 3,257 | 2,570 | 36.62% |
INTC240405P00043000 | 2024-03-28 3:59PM EDT | 43.00 | 0.45 | 0.44 | 0.46 | -0.19 | -29.69% | 4,593 | 13,108 | 36.13% |
INTC240405P00043500 | 2024-03-28 3:53PM EDT | 43.50 | 0.60 | 0.61 | 0.64 | -0.24 | -28.57% | 1,318 | 1,105 | 36.23% |
INTC240405P00044000 | 2024-03-28 3:59PM EDT | 44.00 | 0.86 | 0.84 | 0.86 | -0.25 | -22.52% | 3,983 | 2,561 | 36.23% |
INTC240405P00044500 | 2024-03-28 3:59PM EDT | 44.50 | 1.06 | 0.90 | 1.12 | -0.36 | -25.35% | 1,111 | 358 | 36.13% |
INTC240405P00045000 | 2024-03-28 3:55PM EDT | 45.00 | 1.31 | 1.40 | 1.43 | -0.44 | -25.14% | 401 | 1,797 | 36.43% |
INTC240405P00045500 | 2024-03-28 3:39PM EDT | 45.50 | 1.84 | 1.73 | 1.82 | -0.32 | -14.81% | 329 | 62 | 38.53% |
INTC240405P00046000 | 2024-03-28 3:55PM EDT | 46.00 | 2.01 | 2.12 | 2.18 | -0.55 | -21.48% | 318 | 1,229 | 38.09% |
INTC240405P00046500 | 2024-03-28 2:29PM EDT | 46.50 | 2.50 | 2.30 | 2.69 | -0.89 | -26.25% | 80 | 11 | 43.95% |
INTC240405P00047000 | 2024-03-28 3:55PM EDT | 47.00 | 2.85 | 2.90 | 3.45 | -1.25 | -30.49% | 46 | 73 | 61.91% |
INTC240405P00047500 | 2024-03-28 1:52PM EDT | 47.50 | 3.55 | 2.88 | 3.70 | -0.95 | -21.11% | 37 | 16 | 54.49% |
INTC240405P00048000 | 2024-03-28 3:56PM EDT | 48.00 | 3.80 | 3.60 | 4.85 | -2.10 | -35.59% | 10 | 6 | 60.64% |
INTC240405P00049000 | 2024-03-27 11:03AM EDT | 49.00 | 5.83 | 4.45 | 5.65 | 0.00 | - | 14 | 18 | 58.01% |
INTC240405P00050000 | 2024-03-28 11:03AM EDT | 50.00 | 5.60 | 5.35 | 6.35 | -2.30 | -29.11% | 27 | 0 | 85.84% |
INTC240405P00051000 | 2024-03-26 10:19AM EDT | 51.00 | 7.30 | 5.90 | 7.70 | 0.00 | - | 1 | 0 | 113.67% |
INTC240405P00052000 | 2024-03-13 10:02AM EDT | 52.00 | 7.45 | 6.30 | 9.05 | 0.00 | - | - | 6 | 140.14% |
INTC240405P00053000 | 2024-03-26 1:58PM EDT | 53.00 | 10.88 | 7.25 | 9.80 | 0.00 | - | 1 | 0 | 136.23% |
INTC240405P00060000 | 2024-03-28 10:02AM EDT | 60.00 | 15.70 | 14.70 | 17.00 | -0.75 | -4.56% | 2 | 1 | 87.50% |