INTC - Intel Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC180921C00018000 | 2018-09-18 3:37PM EDT | 18.00 | 28.30 | 29.00 | 29.50 | 0.00 | - | 1 | 10 | 575.00% |
| INTC180921C00020000 | 2018-09-20 4:35PM EDT | 20.00 | 31.81 | 25.30 | 29.05 | +31.81 | +100.00% | 1 | 0 | 1,114.84% |
| INTC180921C00023000 | 2018-09-19 9:34AM EDT | 23.00 | 23.35 | 24.15 | 24.25 | 0.00 | - | 8 | 33 | 50.00% |
| INTC180921C00024000 | 2018-08-03 3:10PM EDT | 24.00 | 25.47 | 25.45 | 25.80 | -5.43 | -17.57% | 8 | 26 | 1,014.06% |
| INTC180921C00025000 | 2018-08-03 3:54PM EDT | 25.00 | 24.50 | 22.55 | 24.70 | -2.60 | -9.59% | 4 | 3 | 799.02% |
| INTC180921C00026000 | 2018-08-03 3:12PM EDT | 26.00 | 23.50 | 23.40 | 25.70 | -5.25 | -18.26% | 4 | 16 | 1,054.49% |
| INTC180921C00027000 | 2018-08-21 3:20PM EDT | 27.00 | 20.60 | 20.40 | 21.00 | 0.00 | - | 16 | 47 | 535.16% |
| INTC180921C00028000 | 2018-08-27 12:46PM EDT | 28.00 | 20.20 | 18.65 | 21.20 | 0.00 | - | 1 | 4 | 557.81% |
| INTC180921C00029000 | 2018-09-20 4:35PM EDT | 29.00 | 18.70 | 16.25 | 19.60 | +18.70 | +100.00% | 1 | 0 | 646.48% |
| INTC180921C00030000 | 2018-08-17 3:50PM EDT | 30.00 | 17.30 | 17.15 | 17.25 | -1.43 | -7.63% | 47 | 7 | 50.00% |
| INTC180921C00032000 | 2018-09-19 10:12AM EDT | 32.00 | 14.10 | 15.15 | 15.25 | 0.00 | - | 1 | 27 | 50.00% |
| INTC180921C00033000 | 2018-09-13 11:51AM EDT | 33.00 | 12.50 | 12.50 | 12.70 | 0.00 | - | 3 | 89 | 0.00% |
| INTC180921C00034000 | 2018-09-20 12:34PM EDT | 34.00 | 12.98 | 11.65 | 14.90 | +1.57 | +13.76% | 6 | 10 | 232.81% |
| INTC180921C00035000 | 2018-09-20 2:03PM EDT | 35.00 | 12.20 | 12.15 | 12.25 | +2.57 | +26.69% | 25 | 91 | 50.00% |
| INTC180921C00036000 | 2018-09-20 12:34PM EDT | 36.00 | 10.99 | 11.15 | 11.25 | +0.99 | +9.90% | 1 | 5 | 50.00% |
| INTC180921C00037000 | 2018-09-20 3:00PM EDT | 37.00 | 10.27 | 10.10 | 10.25 | +0.77 | +8.11% | 74 | 72 | 168.75% |
| INTC180921C00038000 | 2018-09-18 3:11PM EDT | 38.00 | 8.39 | 7.50 | 10.75 | 0.00 | - | 3 | 49 | 385.55% |
| INTC180921C00039000 | 2018-09-19 11:38AM EDT | 39.00 | 7.15 | 8.10 | 8.25 | 0.00 | - | 24 | 146 | 136.72% |
| INTC180921C00040000 | 2018-09-20 3:58PM EDT | 40.00 | 7.21 | 7.15 | 7.25 | +1.05 | +17.05% | 161 | 388 | 50.00% |
| INTC180921C00040500 | 2018-09-14 11:58PM EDT | 40.50 | 4.90 | 5.00 | 5.15 | 0.00 | - | 34 | 86 | 0.00% |
| INTC180921C00041000 | 2018-09-18 12:10PM EDT | 41.00 | 5.50 | 4.60 | 7.40 | 0.00 | - | 8 | 176 | 265.63% |
| INTC180921C00041500 | 2018-09-19 11:38AM EDT | 41.50 | 4.65 | 5.65 | 5.75 | 0.00 | - | 25 | 59 | 50.00% |
| INTC180921C00042000 | 2018-09-20 1:20PM EDT | 42.00 | 5.25 | 5.10 | 5.25 | +1.17 | +28.68% | 41 | 270 | 90.63% |
| INTC180921C00042500 | 2018-09-20 1:08PM EDT | 42.50 | 4.75 | 4.65 | 4.75 | +1.10 | +30.14% | 20 | 224 | 83.20% |
| INTC180921C00043000 | 2018-09-20 3:10PM EDT | 43.00 | 4.35 | 4.15 | 4.25 | +1.20 | +38.10% | 22 | 627 | 75.78% |
| INTC180921C00043500 | 2018-09-20 9:41AM EDT | 43.50 | 3.20 | 3.60 | 3.75 | +0.27 | +9.22% | 14 | 202 | 67.97% |
| INTC180921C00044000 | 2018-09-20 3:01PM EDT | 44.00 | 3.30 | 3.10 | 3.25 | +1.29 | +64.18% | 147 | 2,317 | 60.16% |
| INTC180921C00044500 | 2018-09-20 1:36PM EDT | 44.50 | 2.80 | 2.67 | 2.76 | +0.89 | +46.60% | 37 | 4,979 | 54.69% |
| INTC180921C00045000 | 2018-09-20 3:58PM EDT | 45.00 | 2.21 | 2.17 | 2.25 | +0.99 | +81.15% | 2,875 | 11,541 | 44.53% |
| INTC180921C00045500 | 2018-09-20 3:50PM EDT | 45.50 | 1.69 | 1.67 | 1.76 | +0.92 | +119.48% | 213 | 1,764 | 38.28% |
| INTC180921C00046000 | 2018-09-20 3:58PM EDT | 46.00 | 1.22 | 1.18 | 1.26 | +0.81 | +197.56% | 694 | 4,901 | 29.69% |
| INTC180921C00046500 | 2018-09-20 3:57PM EDT | 46.50 | 0.78 | 0.72 | 0.79 | +0.61 | +358.82% | 2,074 | 2,488 | 23.63% |
| INTC180921C00047000 | 2018-09-20 3:59PM EDT | 47.00 | 0.40 | 0.38 | 0.41 | +0.34 | +566.67% | 7,120 | 15,448 | 21.49% |
| INTC180921C00047500 | 2018-09-20 3:59PM EDT | 47.50 | 0.15 | 0.14 | 0.16 | +0.12 | +400.00% | 3,910 | 2,614 | 20.41% |
| INTC180921C00048000 | 2018-09-20 3:59PM EDT | 48.00 | 0.06 | 0.05 | 0.06 | +0.05 | +500.00% | 3,956 | 11,520 | 21.88% |
| INTC180921C00048500 | 2018-09-20 3:59PM EDT | 48.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 46 | 1,360 | 25.39% |
| INTC180921C00049000 | 2018-09-20 3:40PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 733 | 18,253 | 26.56% |
| INTC180921C00049500 | 2018-09-20 2:37PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 734 | 39.06% |
| INTC180921C00050000 | 2018-09-20 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 42,233 | 37.50% |
| INTC180921C00050500 | 2018-09-07 11:56PM EDT | 50.50 | 0.07 | 0.02 | 0.04 | 0.00 | - | 23 | 0 | 51.95% |
| INTC180921C00051000 | 2018-09-20 3:48PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,011 | 48.44% |
| INTC180921C00051500 | 2018-09-14 11:58PM EDT | 51.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 93 | 93 | 57.03% |
| INTC180921C00052000 | 2018-09-20 9:30AM EDT | 52.00 | 0.19 | 0.00 | 0.01 | +0.18 | +1,800.00% | 4 | 1,330 | 53.13% |
| INTC180921C00052500 | 2018-09-20 1:12PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 41,398 | 59.38% |
| INTC180921C00053000 | 2018-09-06 12:16PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 398 | 72.66% |
| INTC180921C00054000 | 2018-08-30 2:24PM EDT | 54.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 227 | 89.06% |
| INTC180921C00055000 | 2018-09-14 2:13PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 25,571 | 81.25% |
| INTC180921C00056000 | 2018-09-04 10:18AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 96.88% |
| INTC180921C00057500 | 2018-09-20 3:44PM EDT | 57.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 10,571 | 100.00% |
| INTC180921C00060000 | 2018-09-13 3:16PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 12,116 | 118.75% |
| INTC180921C00062500 | 2018-09-14 9:30AM EDT | 62.50 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 16 | 967 | 137.50% |
| INTC180921C00065000 | 2018-08-03 11:12AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 24,656 | 156.25% |
| INTC180921C00070000 | 2018-07-31 11:59AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 2,274 | 187.50% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC180921P00018000 | 2018-07-27 9:34AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 83 | 475.00% |
| INTC180921P00020000 | 2018-09-20 4:35PM EDT | 20.00 | 0.05 | 0.00 | 0.01 | +0.05 | +100.00% | 2 | 163 | 400.00% |
| INTC180921P00023000 | 2018-05-01 1:17PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | +0.02 | +100.00% | 10 | 137 | 362.50% |
| INTC180921P00025000 | 2018-05-11 2:50PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.02 | +100.00% | 5 | 187 | 325.00% |
| INTC180921P00026000 | 2018-04-10 9:30AM EDT | 26.00 | 0.06 | 0.02 | 0.02 | +0.06 | +100.00% | 2 | 2 | 328.13% |
| INTC180921P00027000 | 2018-09-20 4:35PM EDT | 27.00 | 0.15 | 0.00 | 0.01 | +0.15 | +100.00% | 20 | 20 | 262.50% |
| INTC180921P00028000 | 2018-07-13 11:57AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 283 | 268.75% |
| INTC180921P00029000 | 2018-06-11 10:04AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 25 | 82 | 250.00% |
| INTC180921P00030000 | 2018-07-31 12:00PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 804 | 218.75% |
| INTC180921P00031000 | 2018-07-26 11:11AM EDT | 31.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 6 | 8 | 278.13% |
| INTC180921P00032000 | 2018-07-27 3:42PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 35 | 724 | 206.25% |
| INTC180921P00033000 | 2018-08-06 11:28AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,224 | 175.00% |
| INTC180921P00034000 | 2018-08-27 9:46AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 297 | 162.50% |
| INTC180921P00035000 | 2018-09-06 12:31PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,639 | 150.00% |
| INTC180921P00036000 | 2018-08-10 12:32PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 886 | 156.25% |
| INTC180921P00037000 | 2018-09-07 10:18AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,499 | 134.38% |
| INTC180921P00038000 | 2018-09-13 10:35AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,215 | 121.88% |
| INTC180921P00039000 | 2018-09-18 12:46PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,447 | 100.00% |
| INTC180921P00040000 | 2018-09-14 11:05AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 70 | 5,765 | 100.00% |
| INTC180921P00040500 | 2018-09-17 10:59AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 77 | 81.25% |
| INTC180921P00041000 | 2018-09-19 10:02AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,193 | 75.00% |
| INTC180921P00041500 | 2018-09-14 11:58PM EDT | 41.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 25 | 87.50% |
| INTC180921P00042000 | 2018-09-18 3:34PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,011 | 65.63% |
| INTC180921P00042500 | 2018-09-19 12:56PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 59.38% |
| INTC180921P00043000 | 2018-09-20 1:43PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 21 | 7,128 | 53.13% |
| INTC180921P00043500 | 2018-09-20 12:43PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 862 | 51.56% |
| INTC180921P00044000 | 2018-09-20 2:45PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 7,085 | 45.31% |
| INTC180921P00044500 | 2018-09-20 3:50PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 163 | 2,028 | 39.06% |
| INTC180921P00045000 | 2018-09-20 3:44PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 705 | 16,590 | 36.72% |
| INTC180921P00045500 | 2018-09-20 3:41PM EDT | 45.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 515 | 3,300 | 29.69% |
| INTC180921P00046000 | 2018-09-20 3:59PM EDT | 46.00 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 4,914 | 10,014 | 24.61% |
| INTC180921P00046500 | 2018-09-20 3:58PM EDT | 46.50 | 0.07 | 0.06 | 0.07 | -0.44 | -86.27% | 562 | 1,375 | 21.49% |
| INTC180921P00047000 | 2018-09-20 3:59PM EDT | 47.00 | 0.17 | 0.17 | 0.19 | -0.73 | -81.11% | 5,064 | 19,690 | 20.02% |
| INTC180921P00047500 | 2018-09-20 3:59PM EDT | 47.50 | 0.43 | 0.42 | 0.45 | -0.86 | -66.67% | 263 | 1,119 | 19.63% |
| INTC180921P00048000 | 2018-09-20 3:51PM EDT | 48.00 | 0.86 | 0.81 | 0.87 | -0.96 | -52.75% | 629 | 15,512 | 23.05% |
| INTC180921P00048500 | 2018-09-20 3:00PM EDT | 48.50 | 1.23 | 1.27 | 1.34 | -1.26 | -50.60% | 63 | 978 | 27.34% |
| INTC180921P00049000 | 2018-09-20 3:38PM EDT | 49.00 | 1.78 | 1.77 | 1.83 | -1.06 | -37.32% | 130 | 5,188 | 32.42% |
| INTC180921P00049500 | 2018-09-19 10:27AM EDT | 49.50 | 3.50 | 2.25 | 2.33 | 0.00 | - | 1 | 6 | 39.06% |
| INTC180921P00050000 | 2018-09-20 3:48PM EDT | 50.00 | 2.77 | 2.75 | 2.83 | -1.07 | -27.86% | 420 | 5,967 | 45.70% |
| INTC180921P00050500 | 2018-09-19 10:41AM EDT | 50.50 | 4.35 | 3.25 | 3.35 | 0.00 | - | 36 | 60 | 57.81% |
| INTC180921P00051000 | 2018-09-19 11:38AM EDT | 51.00 | 4.85 | 3.75 | 3.85 | 0.00 | - | 35 | 104 | 64.06% |
| INTC180921P00051500 | 2018-09-19 11:38AM EDT | 51.50 | 5.35 | 4.25 | 4.40 | 0.00 | - | 1 | 3 | 61.72% |
| INTC180921P00052000 | 2018-09-20 10:31AM EDT | 52.00 | 5.12 | 3.10 | 5.95 | -1.27 | -19.87% | 10 | 41 | 201.76% |
| INTC180921P00052500 | 2018-09-20 11:28AM EDT | 52.50 | 5.51 | 5.25 | 5.35 | -0.91 | -14.17% | 28 | 2,853 | 82.42% |
| INTC180921P00053000 | 2018-09-07 11:57PM EDT | 53.00 | 4.80 | 5.65 | 6.95 | 0.00 | - | 5 | 5 | 158.59% |
| INTC180921P00054000 | 2018-09-05 10:32AM EDT | 54.00 | 6.10 | 6.75 | 7.75 | 0.00 | - | 1 | 1 | 168.55% |
| INTC180921P00055000 | 2018-09-20 3:57PM EDT | 55.00 | 7.80 | 7.75 | 7.85 | -1.25 | -13.81% | 2 | 1,708 | 50.00% |
| INTC180921P00056000 | 2018-09-14 11:58PM EDT | 56.00 | 10.00 | 10.25 | 12.35 | 0.00 | - | 8 | 0 | 388.28% |
| INTC180921P00057500 | 2018-09-20 9:41AM EDT | 57.50 | 10.75 | 10.25 | 10.40 | -0.35 | -3.15% | 10 | 137 | 123.44% |
| INTC180921P00060000 | 2018-09-13 11:52AM EDT | 60.00 | 14.50 | 14.35 | 14.55 | 0.00 | - | 41 | 154 | 382.03% |
| INTC180921P00062500 | 2018-06-27 9:30AM EDT | 62.50 | 13.30 | 9.35 | 11.05 | +13.30 | +100.00% | 1 | 15 | 0.00% |
| INTC180921P00065000 | 2018-09-18 3:45PM EDT | 65.00 | 18.75 | 16.15 | 17.85 | 0.00 | - | 52 | 10,000 | 203.13% |
| INTC180921P00070000 | 2018-08-03 9:47AM EDT | 70.00 | 20.65 | 20.65 | 20.75 | -0.30 | -1.43% | 9 | 11 | 0.00% |
