Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
INTC240328C00030000 | 2024-03-27 3:42PM EDT | 30.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
INTC240328C00033000 | 2024-03-27 3:40PM EDT | 33.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
INTC240328C00034000 | 2024-03-25 3:58PM EDT | 34.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
INTC240328C00035000 | 2024-03-21 9:41AM EDT | 35.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
INTC240328C00036000 | 2024-03-27 9:36AM EDT | 36.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
INTC240328C00036500 | 2024-03-27 9:42AM EDT | 36.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
INTC240328C00037000 | 2024-03-27 1:30PM EDT | 37.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
INTC240328C00037500 | 2024-03-27 9:31AM EDT | 37.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
INTC240328C00038000 | 2024-03-27 3:41PM EDT | 38.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 173 | 0.00% |
INTC240328C00038500 | 2024-03-27 2:13PM EDT | 38.50 | 4.77 | 0.00 | 0.00 | 0.00 | - | 11 | 466 | 0.00% |
INTC240328C00039000 | 2024-03-27 3:47PM EDT | 39.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 18 | 96 | 0.00% |
INTC240328C00039500 | 2024-03-27 10:30AM EDT | 39.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 475 | 0.00% |
INTC240328C00040000 | 2024-03-27 3:52PM EDT | 40.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 395 | 1,387 | 0.00% |
INTC240328C00040500 | 2024-03-27 3:15PM EDT | 40.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 145 | 891 | 0.00% |
INTC240328C00041000 | 2024-03-27 3:51PM EDT | 41.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 425 | 1,715 | 0.00% |
INTC240328C00041500 | 2024-03-27 3:54PM EDT | 41.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 735 | 1,652 | 0.00% |
INTC240328C00042000 | 2024-03-27 3:55PM EDT | 42.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2,407 | 3,192 | 0.00% |
INTC240328C00042500 | 2024-03-27 3:59PM EDT | 42.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6,275 | 5,056 | 0.00% |
INTC240328C00043000 | 2024-03-27 3:59PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14,487 | 9,198 | 0.00% |
INTC240328C00043500 | 2024-03-27 3:59PM EDT | 43.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10,554 | 6,079 | 0.00% |
INTC240328C00044000 | 2024-03-27 3:59PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17,154 | 18,353 | 0.00% |
INTC240328C00044500 | 2024-03-27 3:59PM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,712 | 3,673 | 6.25% |
INTC240328C00045000 | 2024-03-27 3:59PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,242 | 18,907 | 12.50% |
INTC240328C00045500 | 2024-03-27 3:52PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 447 | 3,761 | 12.50% |
INTC240328C00046000 | 2024-03-27 3:59PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,166 | 3,690 | 25.00% |
INTC240328C00046500 | 2024-03-27 3:55PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 232 | 659 | 25.00% |
INTC240328C00047000 | 2024-03-27 3:55PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 430 | 2,727 | 25.00% |
INTC240328C00047500 | 2024-03-27 3:55PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,944 | 14,844 | 50.00% |
INTC240328C00048000 | 2024-03-27 1:00PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 3,173 | 50.00% |
INTC240328C00048500 | 2024-03-25 3:08PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 181 | 50.00% |
INTC240328C00049000 | 2024-03-27 3:57PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 1,858 | 50.00% |
INTC240328C00049500 | 2024-03-27 3:41PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 50.00% |
INTC240328C00050000 | 2024-03-27 3:31PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 4,888 | 50.00% |
INTC240328C00051000 | 2024-03-25 2:13PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 637 | 50.00% |
INTC240328C00052000 | 2024-03-26 10:49AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,369 | 50.00% |
INTC240328C00053000 | 2024-03-25 9:50AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 828 | 50.00% |
INTC240328C00054000 | 2024-03-22 1:52PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 272 | 50.00% |
INTC240328C00055000 | 2024-03-26 11:43AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 831 | 50.00% |
INTC240328C00056000 | 2024-03-21 1:52PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 50.00% |
INTC240328C00057000 | 2024-03-15 3:25PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 397 | 50.00% |
INTC240328C00058000 | 2024-03-21 12:08PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
INTC240328C00059000 | 2024-03-14 2:47PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 133 | 50.00% |
INTC240328C00060000 | 2024-03-26 12:58PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 498 | 50.00% |
INTC240328C00065000 | 2024-03-20 3:44PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 633 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00025000 | 2024-03-25 9:39AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
INTC240328P00030000 | 2024-03-26 3:13PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2 | 50.00% |
INTC240328P00033000 | 2024-02-21 12:53PM EDT | 33.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | - | 2 | 333.59% |
INTC240328P00034000 | 2024-03-08 1:02PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 50.00% |
INTC240328P00035000 | 2024-03-25 9:32AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
INTC240328P00036000 | 2024-03-25 10:06AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 325 | 50.00% |
INTC240328P00036500 | 2024-03-25 3:10PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 50.00% |
INTC240328P00037000 | 2024-03-27 3:31PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,071 | 50.00% |
INTC240328P00037500 | 2024-03-25 3:54PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 306 | 553 | 50.00% |
INTC240328P00038000 | 2024-03-27 3:31PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 3,157 | 50.00% |
INTC240328P00038500 | 2024-03-26 10:32AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 4,634 | 50.00% |
INTC240328P00039000 | 2024-03-27 12:41PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 10,869 | 50.00% |
INTC240328P00039500 | 2024-03-27 12:52PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 4,549 | 50.00% |
INTC240328P00040000 | 2024-03-27 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 8,115 | 50.00% |
INTC240328P00040500 | 2024-03-27 3:38PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 879 | 15,247 | 50.00% |
INTC240328P00041000 | 2024-03-27 3:57PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,509 | 8,831 | 25.00% |
INTC240328P00041500 | 2024-03-27 3:56PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,790 | 3,487 | 25.00% |
INTC240328P00042000 | 2024-03-27 3:56PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,891 | 3,962 | 25.00% |
INTC240328P00042500 | 2024-03-27 3:55PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,076 | 2,770 | 25.00% |
INTC240328P00043000 | 2024-03-27 3:59PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6,877 | 4,076 | 12.50% |
INTC240328P00043500 | 2024-03-27 3:59PM EDT | 43.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4,904 | 2,458 | 6.25% |
INTC240328P00044000 | 2024-03-27 3:56PM EDT | 44.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,647 | 2,389 | 1.56% |
INTC240328P00044500 | 2024-03-27 3:58PM EDT | 44.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 142 | 1,217 | 0.00% |
INTC240328P00045000 | 2024-03-27 3:51PM EDT | 45.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 90 | 676 | 0.00% |
INTC240328P00045500 | 2024-03-27 10:57AM EDT | 45.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
INTC240328P00046000 | 2024-03-27 3:52PM EDT | 46.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 43 | 229 | 0.00% |
INTC240328P00046500 | 2024-03-26 2:54PM EDT | 46.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 395 | 120 | 0.00% |
INTC240328P00047000 | 2024-03-27 1:57PM EDT | 47.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 14 | 218 | 0.00% |
INTC240328P00047500 | 2024-03-27 1:44PM EDT | 47.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
INTC240328P00048000 | 2024-03-20 2:21PM EDT | 48.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
INTC240328P00048500 | 2024-03-27 9:32AM EDT | 48.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
INTC240328P00049000 | 2024-03-27 10:05AM EDT | 49.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
INTC240328P00049500 | 2024-03-27 11:56AM EDT | 49.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 22 | 15 | 0.00% |
INTC240328P00050000 | 2024-03-27 2:20PM EDT | 50.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
INTC240328P00051000 | 2024-03-27 10:00AM EDT | 51.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
INTC240328P00052000 | 2024-03-26 3:07PM EDT | 52.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
INTC240328P00053000 | 2024-03-27 10:03AM EDT | 53.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
INTC240328P00055000 | 2024-03-26 3:07PM EDT | 55.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
INTC240328P00056000 | 2024-03-13 3:04PM EDT | 56.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
INTC240328P00057000 | 2024-03-26 2:49PM EDT | 57.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
INTC240328P00058000 | 2024-03-26 2:41PM EDT | 58.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
INTC240328P00059000 | 2024-03-06 1:45PM EDT | 59.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
INTC240328P00060000 | 2024-03-26 3:07PM EDT | 60.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |