| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190426C00046000 | 2019-04-18 10:28AM EDT | 46.00 | 12.30 | 12.25 | 12.35 | 0.00 | - | 2 | 10 | 0.00% |
| INTC190426C00047000 | 2019-03-18 12:05AM EDT | 47.00 | 7.29 | 10.15 | 13.35 | 0.00 | - | 3 | 3 | 136.13% |
| INTC190426C00048000 | 2019-04-18 10:41AM EDT | 48.00 | 10.40 | 10.25 | 10.50 | 0.00 | - | 3 | 26 | 92.58% |
| INTC190426C00049000 | 2019-04-17 11:04AM EDT | 49.00 | 10.01 | 9.25 | 9.55 | 0.00 | - | 3 | 61 | 92.97% |
| INTC190426C00050000 | 2019-04-18 11:11AM EDT | 50.00 | 8.60 | 8.30 | 8.35 | 0.00 | - | 11 | 257 | 0.00% |
| INTC190426C00051000 | 2019-04-18 11:11AM EDT | 51.00 | 7.60 | 7.30 | 7.60 | 0.00 | - | 4 | 55 | 57.81% |
| INTC190426C00052000 | 2019-04-22 10:06AM EDT | 52.00 | 6.43 | 6.30 | 6.40 | -0.02 | -0.31% | 45 | 352 | 0.00% |
| INTC190426C00053000 | 2019-04-22 9:56AM EDT | 53.00 | 5.50 | 5.35 | 5.40 | -0.10 | -1.79% | 10 | 814 | 0.00% |
| INTC190426C00054000 | 2019-04-18 3:24PM EDT | 54.00 | 4.65 | 4.40 | 4.45 | 0.00 | - | 37 | 1,033 | 36.33% |
| INTC190426C00055000 | 2019-04-22 9:30AM EDT | 55.00 | 3.50 | 3.55 | 3.60 | -0.30 | -7.89% | 5 | 1,879 | 44.53% |
| INTC190426C00056000 | 2019-04-22 9:36AM EDT | 56.00 | 2.50 | 2.72 | 2.75 | -0.48 | -16.11% | 10 | 2,493 | 43.46% |
| INTC190426C00057000 | 2019-04-22 9:59AM EDT | 57.00 | 2.09 | 2.03 | 2.04 | -0.09 | -4.13% | 25 | 2,537 | 44.48% |
| INTC190426C00058000 | 2019-04-22 10:38AM EDT | 58.00 | 1.44 | 1.42 | 1.43 | -0.09 | -5.88% | 155 | 1,694 | 44.43% |
| INTC190426C00059000 | 2019-04-22 10:38AM EDT | 59.00 | 0.96 | 0.93 | 0.94 | -0.12 | -11.11% | 89 | 2,853 | 44.04% |
| INTC190426C00060000 | 2019-04-22 10:38AM EDT | 60.00 | 0.57 | 0.56 | 0.57 | -0.08 | -12.31% | 279 | 1,839 | 43.36% |
| INTC190426C00061000 | 2019-04-22 10:17AM EDT | 61.00 | 0.34 | 0.31 | 0.33 | -0.01 | -2.86% | 129 | 577 | 43.26% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190426P00045000 | 2019-04-16 10:46AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 51 | 87.50% |
| INTC190426P00046000 | 2019-04-16 2:07PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 125 | 85.94% |
| INTC190426P00047000 | 2019-04-17 12:11PM EDT | 47.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 52 | 82.03% |
| INTC190426P00048000 | 2019-04-18 12:03PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 62.50% |
| INTC190426P00049000 | 2019-04-18 3:19PM EDT | 49.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 86 | 873 | 62.50% |
| INTC190426P00050000 | 2019-04-22 10:42AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 14 | 1,211 | 58.59% |
| INTC190426P00051000 | 2019-04-22 10:41AM EDT | 51.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 777 | 56.25% |
| INTC190426P00052000 | 2019-04-22 10:30AM EDT | 52.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 23 | 1,530 | 53.91% |
| INTC190426P00053000 | 2019-04-22 9:38AM EDT | 53.00 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 125 | 1,289 | 52.73% |
| INTC190426P00054000 | 2019-04-22 10:29AM EDT | 54.00 | 0.14 | 0.15 | 0.16 | 0.00 | - | 61 | 1,168 | 51.76% |
| INTC190426P00055000 | 2019-04-22 10:32AM EDT | 55.00 | 0.27 | 0.26 | 0.27 | +0.02 | +8.00% | 83 | 2,038 | 50.29% |
| INTC190426P00056000 | 2019-04-22 10:38AM EDT | 56.00 | 0.45 | 0.45 | 0.46 | +0.01 | +2.27% | 287 | 3,225 | 50.00% |
| INTC190426P00057000 | 2019-04-22 10:43AM EDT | 57.00 | 0.73 | 0.72 | 0.73 | +0.04 | +5.80% | 214 | 1,251 | 49.02% |
| INTC190426P00058000 | 2019-04-22 10:41AM EDT | 58.00 | 1.11 | 1.12 | 1.14 | +0.02 | +1.83% | 411 | 1,056 | 49.32% |
| INTC190426P00059000 | 2019-04-22 9:46AM EDT | 59.00 | 1.79 | 1.63 | 1.64 | +0.25 | +16.23% | 15 | 342 | 48.54% |
| INTC190426P00060000 | 2019-04-22 9:45AM EDT | 60.00 | 2.51 | 2.26 | 2.28 | +0.39 | +18.40% | 12 | 445 | 48.63% |