INTC - Intel Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 23, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC181123C00043500 | 2018-11-16 11:51PM EST | 43.50 | 5.50 | 5.15 | 5.50 | 0.00 | - | 2 | 0 | 67.58% |
| INTC181123C00044500 | 2018-11-14 12:54PM EST | 44.50 | 2.94 | 2.30 | 6.30 | 0.00 | - | 20 | 17 | 157.23% |
| INTC181123C00045500 | 2018-11-16 3:55PM EST | 45.50 | 3.35 | 3.25 | 3.50 | +1.10 | +48.89% | 111 | 118 | 47.07% |
| INTC181123C00051500 | 2018-11-16 9:59AM EST | 51.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 12 | 61 | 26.17% |
| INTC181123C00052500 | 2018-11-15 2:50PM EST | 52.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 37 | 29.30% |
| INTC181123C00053500 | 2018-11-14 3:38PM EST | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 150 | 32.03% |
| INTC181123C00060000 | 2018-11-16 3:12PM EST | 60.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 55 | 50 | 68.75% |
PutsforNovember 23, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC181123P00037000 | 2018-10-26 12:21PM EST | 37.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 81.25% |
| INTC181123P00038000 | 2018-11-12 2:42PM EST | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 75.00% |
| INTC181123P00041000 | 2018-11-16 11:37AM EST | 41.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 50 | 138 | 57.81% |
| INTC181123P00042500 | 2018-11-15 2:09PM EST | 42.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 29 | 50.00% |
| INTC181123P00043500 | 2018-11-16 10:04AM EST | 43.50 | 0.04 | 0.01 | 0.03 | -0.05 | -55.56% | 42 | 18 | 47.27% |
| INTC181123P00045500 | 2018-11-16 3:58PM EST | 45.50 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 74 | 382 | 35.94% |
| INTC181123P00049500 | 2018-11-16 3:55PM EST | 49.50 | 1.02 | 0.94 | 1.03 | -0.66 | -39.29% | 66 | 236 | 25.49% |
| INTC181123P00050500 | 2018-11-16 9:48AM EST | 50.50 | 2.19 | 1.67 | 1.78 | -1.16 | -34.63% | 11 | 104 | 24.22% |
| INTC181123P00052500 | 2018-11-16 12:16PM EST | 52.50 | 3.95 | 3.55 | 3.70 | -1.02 | -20.52% | 4 | 2 | 31.64% |
| INTC181123P00053000 | 2018-11-15 2:40PM EST | 53.00 | 4.85 | 4.05 | 4.20 | 0.00 | - | 1 | 1 | 34.77% |
