INTC - Intel Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC180720C00026000 | 2018-06-01 11:55PM EDT | 26.00 | 30.90 | 25.80 | 26.15 | +30.90 | +100.00% | 1 | 1 | 708.59% |
| INTC180720C00027000 | 2018-07-13 11:50PM EDT | 27.00 | 25.10 | 24.75 | 25.30 | 0.00 | - | 2 | 2 | 707.03% |
| INTC180720C00028000 | 2018-06-27 3:32PM EDT | 28.00 | 21.20 | 23.80 | 24.15 | +21.20 | +100.00% | 10 | 10 | 640.63% |
| INTC180720C00029000 | 2018-05-23 11:21AM EDT | 29.00 | 25.38 | 22.95 | 23.15 | +25.38 | +100.00% | 3 | 3 | 652.34% |
| INTC180720C00030000 | 2018-06-08 10:16AM EDT | 30.00 | 25.25 | 21.80 | 22.15 | +25.25 | +100.00% | 2 | 32 | 577.34% |
| INTC180720C00031000 | 2018-07-20 12:43PM EDT | 31.00 | 20.75 | 20.70 | 20.85 | -3.46 | -14.29% | 1 | 1 | 437.50% |
| INTC180720C00032000 | 2018-06-08 1:52PM EDT | 32.00 | 23.05 | 19.95 | 20.10 | +23.05 | +100.00% | 16 | 16 | 544.53% |
| INTC180720C00034000 | 2018-07-19 3:00PM EDT | 34.00 | 17.54 | 17.70 | 17.90 | 0.00 | - | 1 | 14 | 414.06% |
| INTC180720C00035000 | 2018-07-20 11:41AM EDT | 35.00 | 16.80 | 16.60 | 16.85 | -3.40 | -16.83% | 5 | 10 | 343.75% |
| INTC180720C00036000 | 2018-07-20 11:50AM EDT | 36.00 | 15.76 | 15.70 | 15.95 | +0.21 | +1.35% | 3 | 3 | 284.38% |
| INTC180720C00037000 | 2018-07-12 3:19PM EDT | 37.00 | 15.04 | 14.90 | 15.30 | +15.04 | +100.00% | 7 | 39 | 429.69% |
| INTC180720C00038000 | 2018-06-28 10:39AM EDT | 38.00 | 11.05 | 13.95 | 14.25 | +11.05 | +100.00% | 3 | 55 | 402.34% |
| INTC180720C00039000 | 2018-06-28 11:39AM EDT | 39.00 | 10.16 | 12.95 | 13.10 | +10.16 | +100.00% | 10 | 119 | 350.00% |
| INTC180720C00040000 | 2018-07-19 3:59PM EDT | 40.00 | 12.00 | 11.60 | 11.80 | 0.00 | - | 31 | 750 | 0.00% |
| INTC180720C00041000 | 2018-07-20 11:05AM EDT | 41.00 | 10.82 | 10.65 | 10.80 | +0.27 | +2.56% | 1 | 373 | 0.00% |
| INTC180720C00042000 | 2018-07-20 10:13AM EDT | 42.00 | 9.70 | 9.65 | 9.80 | +0.34 | +3.63% | 2 | 365 | 0.00% |
| INTC180720C00043000 | 2018-07-20 11:42AM EDT | 43.00 | 8.87 | 8.70 | 8.80 | +0.25 | +2.90% | 8 | 639 | 0.00% |
| INTC180720C00044000 | 2018-07-20 10:53AM EDT | 44.00 | 7.90 | 7.70 | 7.80 | +0.25 | +3.27% | 15 | 572 | 0.00% |
| INTC180720C00045000 | 2018-07-20 12:00PM EDT | 45.00 | 6.75 | 6.70 | 6.80 | +0.05 | +0.75% | 21 | 1,526 | 0.00% |
| INTC180720C00045500 | 2018-07-17 9:35AM EDT | 45.50 | 5.65 | 6.20 | 6.30 | 0.00 | - | 10 | 14 | 0.00% |
| INTC180720C00046000 | 2018-07-20 11:20AM EDT | 46.00 | 5.78 | 5.75 | 5.80 | -0.02 | -0.34% | 144 | 1,150 | 0.00% |
| INTC180720C00046500 | 2018-07-13 11:50PM EDT | 46.50 | 5.65 | 5.65 | 5.90 | 0.00 | - | 1 | 1 | 210.16% |
| INTC180720C00047000 | 2018-07-20 12:26PM EDT | 47.00 | 4.65 | 4.70 | 4.80 | -0.15 | -3.13% | 11 | 1,138 | 0.00% |
| INTC180720C00048000 | 2018-07-20 12:41PM EDT | 48.00 | 3.75 | 3.70 | 3.80 | -0.25 | -6.25% | 51 | 2,072 | 0.00% |
| INTC180720C00048500 | 2018-07-20 10:48AM EDT | 48.50 | 3.52 | 3.20 | 3.30 | +0.34 | +10.69% | 24 | 1,282 | 0.00% |
| INTC180720C00049000 | 2018-07-20 12:25PM EDT | 49.00 | 2.65 | 2.75 | 2.79 | -0.12 | -4.33% | 188 | 1,338 | 0.00% |
| INTC180720C00049500 | 2018-07-20 10:46AM EDT | 49.50 | 2.54 | 2.26 | 2.30 | +0.23 | +9.96% | 11 | 802 | 0.00% |
| INTC180720C00050000 | 2018-07-20 12:43PM EDT | 50.00 | 1.76 | 1.74 | 1.78 | -0.24 | -12.00% | 1,575 | 9,579 | 0.00% |
| INTC180720C00050500 | 2018-07-20 12:26PM EDT | 50.50 | 1.15 | 1.25 | 1.29 | -0.10 | -8.00% | 243 | 1,513 | 0.00% |
| INTC180720C00051000 | 2018-07-20 12:43PM EDT | 51.00 | 0.76 | 0.79 | 0.81 | -0.25 | -24.75% | 910 | 2,739 | 12.50% |
| INTC180720C00051500 | 2018-07-20 12:40PM EDT | 51.50 | 0.29 | 0.31 | 0.33 | -0.28 | -49.12% | 849 | 3,985 | 10.55% |
| INTC180720C00052000 | 2018-07-20 12:43PM EDT | 52.00 | 0.04 | 0.03 | 0.04 | -0.23 | -85.19% | 1,437 | 5,431 | 10.16% |
| INTC180720C00052500 | 2018-07-20 12:42PM EDT | 52.50 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 522 | 24,821 | 15.63% |
| INTC180720C00053000 | 2018-07-20 11:54AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 441 | 9,260 | 24.22% |
| INTC180720C00053500 | 2018-07-20 11:26AM EDT | 53.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,119 | 32.81% |
| INTC180720C00054000 | 2018-07-20 12:42PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,402 | 40.63% |
| INTC180720C00054500 | 2018-07-19 11:58AM EDT | 54.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 4,960 | 46.88% |
| INTC180720C00055000 | 2018-07-20 12:44PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 58,157 | 50.00% |
| INTC180720C00055500 | 2018-07-17 3:22PM EDT | 55.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,637 | 56.25% |
| INTC180720C00056000 | 2018-07-18 1:38PM EDT | 56.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 4 | 3,255 | 68.75% |
| INTC180720C00056500 | 2018-07-16 9:30AM EDT | 56.50 | 0.01 | 0.00 | 0.01 | +0.01 | +50.00% | 5 | 523 | 68.75% |
| INTC180720C00057000 | 2018-07-12 3:56PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 602 | 75.00% |
| INTC180720C00057500 | 2018-07-16 3:09PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | +0.01 | +50.00% | 14 | 33,270 | 81.25% |
| INTC180720C00058000 | 2018-07-13 3:35PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 520 | 87.50% |
| INTC180720C00058500 | 2018-06-26 10:59AM EDT | 58.50 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 73 | 106.25% |
| INTC180720C00059000 | 2018-07-12 9:30AM EDT | 59.00 | 0.21 | 0.00 | 0.01 | +0.21 | +100.00% | 1 | 446 | 96.88% |
| INTC180720C00059500 | 2018-06-28 10:57AM EDT | 59.50 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 607 | 103.13% |
| INTC180720C00060000 | 2018-07-16 2:58PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 16,568 | 106.25% |
| INTC180720C00060500 | 2018-06-26 1:32PM EDT | 60.50 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 1 | 125.00% |
| INTC180720C00061000 | 2018-06-20 12:03PM EDT | 61.00 | 0.06 | 0.01 | 0.02 | +0.06 | +100.00% | 8 | 8 | 135.94% |
| INTC180720C00061500 | 2018-06-25 9:30AM EDT | 61.50 | 0.03 | 0.00 | 0.02 | +0.03 | +100.00% | 8 | 7 | 134.38% |
| INTC180720C00062000 | 2018-06-26 9:30AM EDT | 62.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2 | 140.63% |
| INTC180720C00062500 | 2018-07-13 3:33PM EDT | 62.50 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 3,582 | 146.88% |
| INTC180720C00063000 | 2018-06-22 9:30AM EDT | 63.00 | 0.02 | 0.00 | 0.02 | +0.02 | +100.00% | 10 | 12 | 150.00% |
| INTC180720C00065000 | 2018-07-19 11:29AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,603 | 162.50% |
| INTC180720C00070000 | 2018-06-25 11:29AM EDT | 70.00 | 0.01 | 0.01 | 0.01 | +0.01 | +100.00% | 1 | 964 | 218.75% |
PutsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC180720P00026000 | 2018-05-07 10:08AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 40 | 541 | 450.00% |
| INTC180720P00027000 | 2018-02-21 3:21PM EDT | 27.00 | 0.07 | 0.07 | 0.01 | +0.07 | +100.00% | 20 | 319 | 543.75% |
| INTC180720P00028000 | 2018-05-18 3:01PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | +0.02 | +100.00% | 7 | 131 | 412.50% |
| INTC180720P00029000 | 2018-06-07 12:56PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 63 | 387.50% |
| INTC180720P00030000 | 2018-02-21 12:12PM EDT | 30.00 | 0.13 | 0.11 | 0.01 | +0.13 | +100.00% | 1 | 116 | 490.63% |
| INTC180720P00031000 | 2018-04-12 11:43AM EDT | 31.00 | 0.05 | 0.04 | 0.02 | +0.05 | +100.00% | 10 | 33 | 421.88% |
| INTC180720P00032000 | 2018-04-17 11:33AM EDT | 32.00 | 0.04 | 0.04 | 0.02 | +0.04 | +100.00% | 5 | 41 | 396.88% |
| INTC180720P00033000 | 2018-06-28 1:50PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 93 | 331.25% |
| INTC180720P00034000 | 2018-06-27 1:27PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 159 | 312.50% |
| INTC180720P00035000 | 2018-06-29 2:35PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 130 | 518 | 287.50% |
| INTC180720P00036000 | 2018-05-10 3:52PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | +0.02 | +100.00% | 10 | 114 | 284.38% |
| INTC180720P00037000 | 2018-06-27 9:31AM EDT | 37.00 | 0.05 | 0.00 | 0.01 | +0.05 | +100.00% | 5 | 911 | 237.50% |
| INTC180720P00038000 | 2018-07-02 1:28PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | +0.02 | +100.00% | 30 | 404 | 234.38% |
| INTC180720P00039000 | 2018-06-28 9:33AM EDT | 39.00 | 0.05 | 0.03 | 0.01 | +0.05 | +100.00% | 15 | 390 | 234.38% |
| INTC180720P00040000 | 2018-07-06 2:56PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | +0.02 | +100.00% | 5 | 1,220 | 187.50% |
| INTC180720P00041000 | 2018-07-19 11:05AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 187 | 2,418 | 181.25% |
| INTC180720P00042000 | 2018-07-16 11:42AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 5,435 | 165.63% |
| INTC180720P00043000 | 2018-07-10 10:34AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 4,789 | 137.50% |
| INTC180720P00044000 | 2018-07-13 11:54AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 1,552 | 121.88% |
| INTC180720P00045000 | 2018-07-18 10:26AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,318 | 106.25% |
| INTC180720P00046000 | 2018-07-16 12:53PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | +0.01 | +50.00% | 141 | 4,254 | 90.63% |
| INTC180720P00046500 | 2018-07-18 9:30AM EDT | 46.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 90.63% |
| INTC180720P00047000 | 2018-07-19 3:22PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 5,394 | 75.00% |
| INTC180720P00047500 | 2018-07-20 9:47AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 120 | 75.00% |
| INTC180720P00048000 | 2018-07-20 12:15PM EDT | 48.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 34 | 4,129 | 62.50% |
| INTC180720P00048500 | 2018-07-19 12:50PM EDT | 48.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 2,157 | 59.38% |
| INTC180720P00049000 | 2018-07-20 12:15PM EDT | 49.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 45 | 6,358 | 51.56% |
| INTC180720P00049500 | 2018-07-19 1:50PM EDT | 49.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,418 | 49.22% |
| INTC180720P00050000 | 2018-07-20 12:12PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 273 | 18,537 | 39.84% |
| INTC180720P00050500 | 2018-07-20 11:26AM EDT | 50.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 20 | 3,621 | 30.86% |
| INTC180720P00051000 | 2018-07-20 12:39PM EDT | 51.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 157 | 8,393 | 21.09% |
| INTC180720P00051500 | 2018-07-20 12:41PM EDT | 51.50 | 0.06 | 0.03 | 0.04 | -0.07 | -53.85% | 660 | 3,215 | 13.48% |
| INTC180720P00052000 | 2018-07-20 12:37PM EDT | 52.00 | 0.30 | 0.26 | 0.28 | 0.00 | - | 775 | 3,793 | 15.43% |
| INTC180720P00052500 | 2018-07-20 12:46PM EDT | 52.50 | 0.73 | 0.70 | 0.76 | +0.08 | +12.31% | 601 | 14,830 | 27.15% |
| INTC180720P00053000 | 2018-07-20 11:57AM EDT | 53.00 | 1.28 | 1.20 | 1.26 | -0.05 | -3.76% | 117 | 2,786 | 38.67% |
| INTC180720P00053500 | 2018-07-20 11:57AM EDT | 53.50 | 1.78 | 1.69 | 1.75 | +0.24 | +15.58% | 72 | 1,819 | 47.27% |
| INTC180720P00054000 | 2018-07-20 12:43PM EDT | 54.00 | 2.25 | 2.22 | 2.26 | +0.21 | +10.29% | 135 | 1,039 | 54.69% |
| INTC180720P00054500 | 2018-07-20 10:37AM EDT | 54.50 | 2.55 | 2.72 | 2.76 | -0.08 | -3.04% | 54 | 58 | 63.67% |
| INTC180720P00055000 | 2018-07-20 12:33PM EDT | 55.00 | 3.30 | 3.20 | 3.30 | +0.30 | +10.00% | 90 | 40,731 | 75.39% |
| INTC180720P00055500 | 2018-07-17 3:50PM EDT | 55.50 | 3.80 | 3.70 | 3.80 | 0.00 | - | 21 | 48 | 84.38% |
| INTC180720P00056000 | 2018-07-17 11:51AM EDT | 56.00 | 4.50 | 4.20 | 4.35 | 0.00 | - | 12 | 151 | 99.80% |
| INTC180720P00056500 | 2018-07-18 10:07AM EDT | 56.50 | 4.85 | 4.70 | 4.80 | 0.00 | - | 7 | 7 | 100.78% |
| INTC180720P00057000 | 2018-06-25 10:00AM EDT | 57.00 | 5.75 | 4.75 | 5.55 | +5.75 | +100.00% | 10 | 84 | 171.48% |
| INTC180720P00057500 | 2018-07-20 12:19PM EDT | 57.50 | 5.84 | 5.70 | 5.90 | +0.14 | +2.46% | 2 | 947 | 132.42% |
| INTC180720P00058500 | 2018-06-21 12:30PM EDT | 58.50 | 6.20 | 6.35 | 6.80 | +6.20 | +100.00% | 5 | 5 | 148.83% |
| INTC180720P00059000 | 2018-07-13 11:51PM EDT | 59.00 | 7.60 | 6.60 | 7.15 | 0.00 | - | 1 | 0 | 0.00% |
| INTC180720P00060000 | 2018-07-20 9:39AM EDT | 60.00 | 8.65 | 8.20 | 8.30 | +0.15 | +1.76% | 3 | 23 | 153.13% |
| INTC180720P00061000 | 2018-07-13 11:51PM EDT | 61.00 | 8.85 | 7.05 | 9.20 | 0.00 | - | 10 | 0 | 128.13% |
| INTC180720P00061500 | 2018-06-29 3:16PM EDT | 61.50 | 11.45 | 9.30 | 9.75 | +11.45 | +100.00% | 1 | 1 | 174.22% |
| INTC180720P00062500 | 2018-07-17 9:31AM EDT | 62.50 | 10.76 | 10.55 | 10.80 | 0.00 | - | 3 | 3 | 209.38% |
| INTC180720P00065000 | 2018-03-26 3:47PM EDT | 65.00 | 13.00 | 12.80 | 13.30 | +13.00 | +100.00% | 50 | 53 | 242.97% |
| INTC180720P00070000 | 2018-07-02 12:54PM EDT | 70.00 | 20.50 | 17.90 | 18.10 | +20.50 | +100.00% | 1 | 1 | 0.00% |
