INTC - Intel Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC180427C00040000 | 2018-04-20 11:44PM EDT | 40.00 | 13.00 | 11.45 | 11.65 | 0.00 | - | 15 | 7 | 0.00% |
| INTC180427C00043000 | 2018-04-10 12:32PM EDT | 43.00 | 7.90 | 7.25 | 10.70 | 0.00 | - | 14 | 25 | 369.53% |
| INTC180427C00044000 | 2018-04-26 12:48PM EDT | 44.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC180427C00045000 | 2018-04-26 1:13PM EDT | 45.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTC180427C00045500 | 2018-04-13 11:57PM EDT | 45.50 | 6.53 | 4.95 | 8.30 | 0.00 | - | 2 | 0 | 312.50% |
| INTC180427C00046000 | 2018-04-26 3:51PM EDT | 46.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC180427C00046500 | 2018-04-26 2:26PM EDT | 46.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC180427C00047000 | 2018-04-26 3:52PM EDT | 47.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| INTC180427C00048000 | 2018-04-26 3:59PM EDT | 48.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| INTC180427C00048500 | 2018-04-26 3:48PM EDT | 48.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC180427C00049000 | 2018-04-26 3:57PM EDT | 49.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| INTC180427C00049500 | 2018-04-26 3:48PM EDT | 49.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| INTC180427C00050000 | 2018-04-26 3:59PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,202 | 0 | 0.00% |
| INTC180427C00050500 | 2018-04-26 3:58PM EDT | 50.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| INTC180427C00051000 | 2018-04-26 3:59PM EDT | 51.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 0.00% |
| INTC180427C00051500 | 2018-04-26 3:58PM EDT | 51.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 0.00% |
| INTC180427C00052000 | 2018-04-26 3:59PM EDT | 52.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7,222 | 0 | 0.00% |
| INTC180427C00052500 | 2018-04-26 3:59PM EDT | 52.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3,524 | 0 | 0.00% |
| INTC180427C00053000 | 2018-04-26 3:59PM EDT | 53.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10,995 | 0 | 0.00% |
| INTC180427C00053500 | 2018-04-26 3:59PM EDT | 53.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2,424 | 0 | 6.25% |
| INTC180427C00054000 | 2018-04-26 3:59PM EDT | 54.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6,657 | 0 | 12.50% |
| INTC180427C00054500 | 2018-04-26 3:59PM EDT | 54.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5,694 | 0 | 12.50% |
| INTC180427C00055000 | 2018-04-26 3:59PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9,707 | 0 | 25.00% |
| INTC180427C00055500 | 2018-04-26 3:59PM EDT | 55.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,828 | 0 | 25.00% |
| INTC180427C00056000 | 2018-04-26 3:59PM EDT | 56.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,731 | 0 | 25.00% |
| INTC180427C00056500 | 2018-04-26 3:59PM EDT | 56.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 25.00% |
| INTC180427C00057000 | 2018-04-26 3:59PM EDT | 57.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,401 | 0 | 25.00% |
| INTC180427C00058000 | 2018-04-26 3:59PM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 50.00% |
| INTC180427C00058500 | 2018-04-26 3:59PM EDT | 58.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| INTC180427C00059000 | 2018-04-26 3:57PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| INTC180427C00059500 | 2018-04-26 3:56PM EDT | 59.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| INTC180427C00060000 | 2018-04-26 3:59PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| INTC180427C00061000 | 2018-04-26 3:57PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| INTC180427C00065000 | 2018-04-20 11:44PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 13 | 156.25% |
| INTC180427C00080000 | 2018-04-27 2:50AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC180427P00040000 | 2018-04-23 2:28PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC180427P00042000 | 2018-04-19 2:14PM EDT | 42.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 432 | 452 | 217.19% |
| INTC180427P00043000 | 2018-04-26 3:34PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC180427P00044000 | 2018-04-26 3:58PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC180427P00045000 | 2018-04-26 3:57PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,940 | 0 | 50.00% |
| INTC180427P00045500 | 2018-04-26 3:56PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| INTC180427P00046000 | 2018-04-26 3:58PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| INTC180427P00046500 | 2018-04-26 3:58PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 50.00% |
| INTC180427P00047000 | 2018-04-26 3:57PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 50.00% |
| INTC180427P00047500 | 2018-04-26 3:53PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,787 | 0 | 50.00% |
| INTC180427P00048000 | 2018-04-26 3:59PM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,347 | 0 | 50.00% |
| INTC180427P00048500 | 2018-04-26 3:58PM EDT | 48.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 50.00% |
| INTC180427P00049000 | 2018-04-26 3:59PM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 50.00% |
| INTC180427P00049500 | 2018-04-26 3:59PM EDT | 49.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,447 | 0 | 25.00% |
| INTC180427P00050000 | 2018-04-26 3:59PM EDT | 50.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,627 | 0 | 25.00% |
| INTC180427P00050500 | 2018-04-26 3:59PM EDT | 50.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,936 | 0 | 25.00% |
| INTC180427P00051000 | 2018-04-26 3:59PM EDT | 51.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18,423 | 0 | 25.00% |
| INTC180427P00051500 | 2018-04-26 3:59PM EDT | 51.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2,401 | 0 | 12.50% |
| INTC180427P00052000 | 2018-04-26 3:59PM EDT | 52.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3,970 | 0 | 12.50% |
| INTC180427P00052500 | 2018-04-26 3:59PM EDT | 52.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,534 | 0 | 6.25% |
| INTC180427P00053000 | 2018-04-26 3:59PM EDT | 53.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3,536 | 0 | 0.78% |
| INTC180427P00053500 | 2018-04-26 3:59PM EDT | 53.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| INTC180427P00054000 | 2018-04-26 3:57PM EDT | 54.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 0.00% |
| INTC180427P00054500 | 2018-04-26 3:48PM EDT | 54.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| INTC180427P00055000 | 2018-04-26 3:58PM EDT | 55.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| INTC180427P00055500 | 2018-04-26 3:59PM EDT | 55.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| INTC180427P00056000 | 2018-04-26 9:41AM EDT | 56.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC180427P00056500 | 2018-04-26 3:56PM EDT | 56.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC180427P00057000 | 2018-04-26 9:45AM EDT | 57.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| INTC180427P00057500 | 2018-04-26 3:00PM EDT | 57.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC180427P00058000 | 2018-04-27 2:50AM EDT | 58.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC180427P00058500 | 2018-04-20 11:45PM EDT | 58.50 | 7.00 | 6.95 | 7.10 | 0.00 | - | 2 | 0 | 316.21% |
| INTC180427P00059000 | 2018-04-20 11:45PM EDT | 59.00 | 7.50 | 7.40 | 7.60 | 0.00 | - | 3 | 0 | 326.17% |
| INTC180427P00060000 | 2018-04-26 3:40PM EDT | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
