| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190628C00035000 | 2019-05-22 10:42AM EDT | 35.00 | 9.05 | 12.15 | 12.90 | 0.00 | - | 2 | 4 | 285.16% |
| INTC190628C00040000 | 2019-06-21 11:22AM EDT | 40.00 | 7.60 | 7.40 | 7.55 | +1.20 | +18.75% | 1 | 99 | 180.08% |
| INTC190628C00040500 | 2019-06-18 11:33AM EDT | 40.50 | 7.30 | 6.80 | 7.05 | 0.00 | - | 8 | 13 | 165.63% |
| INTC190628C00041000 | 2019-06-20 12:38PM EDT | 41.00 | 6.40 | 6.40 | 6.55 | 0.00 | - | 12 | 13 | 160.94% |
| INTC190628C00041500 | 2019-06-17 1:59PM EDT | 41.50 | 5.50 | 5.75 | 6.35 | +0.70 | +14.58% | 5 | 113 | 158.20% |
| INTC190628C00042000 | 2019-06-10 11:54AM EDT | 42.00 | 5.25 | 4.80 | 5.55 | 0.00 | - | 9 | 91 | 112.11% |
| INTC190628C00042500 | 2019-06-19 2:39PM EDT | 42.50 | 4.65 | 4.75 | 5.05 | 0.00 | - | 3 | 122 | 125.39% |
| INTC190628C00043000 | 2019-06-20 9:56AM EDT | 43.00 | 4.60 | 4.45 | 4.60 | 0.00 | - | 10 | 77 | 126.37% |
| INTC190628C00043500 | 2019-06-11 10:34AM EDT | 43.50 | 3.45 | 3.65 | 4.45 | 0.00 | - | 3 | 140 | 118.16% |
| INTC190628C00044000 | 2019-06-25 2:26PM EDT | 44.00 | 3.23 | 3.45 | 3.60 | -0.52 | -13.87% | 25 | 420 | 106.06% |
| INTC190628C00044500 | 2019-06-25 2:34PM EDT | 44.50 | 2.50 | 2.97 | 3.10 | -0.85 | -25.37% | 37 | 159 | 96.39% |
| INTC190628C00045000 | 2019-06-25 3:44PM EDT | 45.00 | 2.08 | 2.52 | 2.63 | -0.64 | -23.53% | 72 | 1,385 | 88.48% |
| INTC190628C00045500 | 2019-06-25 3:51PM EDT | 45.50 | 1.49 | 2.07 | 2.18 | -0.72 | -32.58% | 613 | 410 | 80.47% |
| INTC190628C00046000 | 2019-06-21 3:59PM EDT | 46.00 | 1.71 | 1.69 | 1.71 | +0.25 | +17.12% | 124 | 1,529 | 73.14% |
| INTC190628C00046500 | 2019-06-25 2:18PM EDT | 46.50 | 0.79 | 1.29 | 1.34 | -0.63 | -44.37% | 280 | 506 | 66.99% |
| INTC190628C00047000 | 2019-06-25 3:59PM EDT | 47.00 | 0.43 | 0.95 | 0.97 | -0.55 | -56.12% | 695 | 1,264 | 60.94% |
| INTC190628C00047500 | 2019-06-25 3:59PM EDT | 47.50 | 0.23 | 0.66 | 0.67 | -0.39 | -62.90% | 1,940 | 1,272 | 55.96% |
| INTC190628C00048000 | 2019-06-25 3:57PM EDT | 48.00 | 0.11 | 0.43 | 0.44 | -0.26 | -70.27% | 1,191 | 1,427 | 52.15% |
| INTC190628C00048500 | 2019-06-21 3:59PM EDT | 48.50 | 0.27 | 0.26 | 0.27 | +0.03 | +12.50% | 1,052 | 15,564 | 49.41% |
| INTC190628C00049000 | 2019-06-25 3:47PM EDT | 49.00 | 0.03 | 0.15 | 0.18 | -0.10 | -76.92% | 257 | 1,107 | 49.61% |
| INTC190628C00049500 | 2019-06-21 3:14PM EDT | 49.50 | 0.10 | 0.07 | 0.12 | 0.00 | - | 17 | 148 | 50.00% |
| INTC190628C00050000 | 2019-06-25 3:57PM EDT | 50.00 | 0.01 | 0.04 | 0.07 | -0.02 | -66.67% | 216 | 1,268 | 49.22% |
| INTC190628C00050500 | 2019-06-24 3:30PM EDT | 50.50 | 0.02 | 0.03 | 0.05 | 0.00 | - | 61 | 23 | 51.17% |
| INTC190628C00051000 | 2019-06-21 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 88 | 53.91% |
| INTC190628C00052000 | 2019-06-21 10:11AM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,052 | 51.56% |
| INTC190628C00052500 | 2019-06-21 3:12PM EDT | 52.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 220 | 58.59% |
| INTC190628C00053000 | 2019-06-12 3:52PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 264 | 284 | 62.50% |
| INTC190628C00054000 | 2019-05-22 9:30AM EDT | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 13 | 70.31% |
| INTC190628C00055000 | 2019-05-22 3:59PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 78.13% |
| INTC190628C00056000 | 2019-06-07 10:57AM EDT | 56.00 | 0.01 | - | 0.02 | 0.00 | - | - | 1 | 89.06% |
| INTC190628C00057000 | 2019-05-31 3:50PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 22 | 89.06% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190628P00035000 | 2019-06-06 1:42PM EDT | 35.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 24 | 92 | 128.13% |
| INTC190628P00040000 | 2019-06-17 10:14AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 386 | 68.75% |
| INTC190628P00040500 | 2019-06-10 10:21AM EDT | 40.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 33 | 70.31% |
| INTC190628P00041000 | 2019-06-18 11:23AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 150 | 68.75% |
| INTC190628P00041500 | 2019-06-19 11:49AM EDT | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 209 | 62.50% |
| INTC190628P00042000 | 2019-06-24 11:00AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 126 | 249 | 54.69% |
| INTC190628P00042500 | 2019-06-21 3:05PM EDT | 42.50 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 2 | 124 | 51.56% |
| INTC190628P00043000 | 2019-06-25 12:11PM EDT | 43.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 119 | 893 | 50.78% |
| INTC190628P00043500 | 2019-06-25 2:21PM EDT | 43.50 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 10 | 135 | 51.56% |
| INTC190628P00044000 | 2019-06-25 3:46PM EDT | 44.00 | 0.02 | 0.04 | 0.06 | -0.01 | -33.33% | 30 | 683 | 46.88% |
| INTC190628P00044500 | 2019-06-25 11:40AM EDT | 44.50 | 0.02 | 0.05 | 0.09 | -0.01 | -33.33% | 3 | 598 | 44.73% |
| INTC190628P00045000 | 2019-06-25 3:09PM EDT | 45.00 | 0.05 | 0.08 | 0.12 | 0.00 | - | 95 | 859 | 40.82% |
| INTC190628P00045500 | 2019-06-25 3:59PM EDT | 45.50 | 0.12 | 0.13 | 0.17 | +0.06 | +100.00% | 107 | 801 | 37.50% |
| INTC190628P00046000 | 2019-06-21 3:59PM EDT | 46.00 | 0.22 | 0.22 | 0.23 | -0.10 | -31.25% | 531 | 1,481 | 33.01% |
| INTC190628P00046500 | 2019-06-25 3:59PM EDT | 46.50 | 0.36 | 0.31 | 0.34 | +0.18 | +100.00% | 700 | 598 | 29.30% |
| INTC190628P00047000 | 2019-06-25 3:58PM EDT | 47.00 | 0.58 | 0.47 | 0.48 | +0.27 | +87.10% | 3,273 | 1,304 | 23.63% |
| INTC190628P00047500 | 2019-06-21 3:59PM EDT | 47.50 | 0.69 | 0.67 | 0.69 | -0.14 | -16.87% | 4,772 | 711 | 13.67% |
| INTC190628P00048000 | 2019-06-25 3:55PM EDT | 48.00 | 1.28 | 0.94 | 0.96 | +0.57 | +80.28% | 282 | 414 | 0.00% |
| INTC190628P00048500 | 2019-06-25 3:25PM EDT | 48.50 | 1.61 | 1.28 | 1.32 | +0.53 | +49.07% | 90 | 170 | 0.00% |
| INTC190628P00049000 | 2019-06-21 3:14PM EDT | 49.00 | 1.69 | 1.63 | 1.73 | -0.32 | -15.92% | 351 | 187 | 0.00% |
| INTC190628P00049500 | 2019-06-24 12:19PM EDT | 49.50 | 1.84 | 2.09 | 2.17 | 0.00 | - | 3 | 107 | 0.00% |
| INTC190628P00050000 | 2019-06-25 9:55AM EDT | 50.00 | 2.48 | 2.55 | 2.65 | +0.19 | +8.30% | 79 | 136 | 0.00% |
| INTC190628P00051000 | 2019-06-24 10:18AM EDT | 51.00 | 3.39 | 3.25 | 3.70 | 0.00 | - | 30 | 1 | 0.00% |
| INTC190628P00051500 | 2019-06-21 9:50AM EDT | 51.50 | 3.90 | 4.00 | 4.10 | 0.00 | - | 6 | 0 | 0.00% |
| INTC190628P00052000 | 2019-06-05 3:47PM EDT | 52.00 | 7.55 | 4.10 | 5.55 | 0.00 | - | 1 | 0 | 112.31% |
| INTC190628P00053000 | 2019-06-20 3:48PM EDT | 53.00 | 5.85 | 5.50 | 5.65 | 0.00 | - | 2 | 0 | 0.00% |
| INTC190628P00055000 | 2019-06-24 1:42PM EDT | 55.00 | 7.32 | 7.45 | 9.35 | 0.00 | - | - | - | 131.64% |
| INTC190628P00056000 | 2019-06-21 3:56PM EDT | 56.00 | 8.48 | 8.45 | 9.40 | 0.00 | - | 5 | 0 | 142.19% |
| INTC190628P00057000 | 2019-06-12 3:49PM EDT | 57.00 | 10.64 | 9.45 | 10.40 | 0.00 | - | 5 | 0 | 152.34% |