| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190823C00041000 | 2019-08-16 3:16PM EDT | 41.00 | 5.60 | 5.15 | 5.80 | +0.65 | +13.13% | 10 | 73 | 85.74% |
| INTC190823C00043000 | 2019-08-16 9:32AM EDT | 43.00 | 3.30 | 3.55 | 3.85 | -1.15 | -25.84% | 1 | 75 | 54.00% |
| INTC190823C00044000 | 2019-08-16 1:17PM EDT | 44.00 | 2.67 | 2.60 | 2.67 | +0.53 | +24.77% | 4 | 67 | 40.23% |
| INTC190823C00045000 | 2019-08-16 3:46PM EDT | 45.00 | 1.80 | 1.74 | 1.77 | +0.43 | +31.39% | 89 | 186 | 34.57% |
| INTC190823C00046000 | 2019-08-16 3:59PM EDT | 46.00 | 1.00 | 0.98 | 1.01 | +0.20 | +25.00% | 263 | 734 | 30.96% |
| INTC190823C00047000 | 2019-08-16 3:59PM EDT | 47.00 | 0.47 | 0.44 | 0.47 | +0.08 | +20.51% | 1,013 | 1,189 | 28.91% |
| INTC190823C00048000 | 2019-08-16 3:59PM EDT | 48.00 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 328 | 1,078 | 27.74% |
| INTC190823C00049000 | 2019-08-16 3:51PM EDT | 49.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 92 | 937 | 28.52% |
| INTC190823C00050000 | 2019-08-16 3:07PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 203 | 778 | 32.03% |
| INTC190823C00051000 | 2019-08-16 1:10PM EDT | 51.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 383 | 38.67% |
| INTC190823C00052000 | 2019-08-16 12:48PM EDT | 52.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 21 | 1,212 | 45.31% |
| INTC190823C00053000 | 2019-08-16 11:57AM EDT | 53.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 50 | 1,398 | 43.75% |
| INTC190823C00054000 | 2019-08-13 3:56PM EDT | 54.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 743 | 50.00% |
| INTC190823C00055000 | 2019-08-15 3:11PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,306 | 57.81% |
| INTC190823C00056000 | 2019-08-12 11:06AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,464 | 62.50% |
| INTC190823C00057000 | 2019-08-09 1:08PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 60 | 67.97% |
| INTC190823C00058000 | 2019-07-29 12:43PM EDT | 58.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 2 | 73.44% |
| INTC190823C00059000 | 2019-07-26 3:24PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 7 | 78.13% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190823P00040000 | 2019-08-16 2:27PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 25 | 92 | 53.91% |
| INTC190823P00041000 | 2019-08-16 3:56PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 32 | 74 | 51.17% |
| INTC190823P00042000 | 2019-08-16 2:10PM EDT | 42.00 | 0.04 | 0.02 | 0.04 | -0.10 | -71.43% | 46 | 408 | 44.92% |
| INTC190823P00043000 | 2019-08-16 3:46PM EDT | 43.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 15 | 173 | 39.45% |
| INTC190823P00044000 | 2019-08-16 3:30PM EDT | 44.00 | 0.10 | 0.10 | 0.12 | -0.20 | -66.67% | 284 | 674 | 36.13% |
| INTC190823P00045000 | 2019-08-16 3:47PM EDT | 45.00 | 0.23 | 0.22 | 0.24 | -0.35 | -60.34% | 128 | 1,105 | 32.81% |
| INTC190823P00046000 | 2019-08-16 3:41PM EDT | 46.00 | 0.42 | 0.47 | 0.48 | -0.58 | -58.00% | 223 | 922 | 29.69% |
| INTC190823P00047000 | 2019-08-16 3:54PM EDT | 47.00 | 0.84 | 0.93 | 0.95 | -0.70 | -45.45% | 292 | 1,049 | 28.03% |
| INTC190823P00048000 | 2019-08-16 3:23PM EDT | 48.00 | 1.61 | 1.61 | 1.68 | -0.64 | -28.44% | 166 | 407 | 28.32% |
| INTC190823P00049000 | 2019-08-16 2:16PM EDT | 49.00 | 2.45 | 2.30 | 2.78 | -1.07 | -30.40% | 9 | 991 | 45.51% |
| INTC190823P00050000 | 2019-08-16 3:25PM EDT | 50.00 | 3.48 | 3.45 | 3.55 | -0.36 | -9.37% | 2 | 292 | 35.16% |
| INTC190823P00051000 | 2019-08-16 2:48PM EDT | 51.00 | 4.40 | 4.45 | 4.55 | +0.35 | +8.64% | 18 | 120 | 42.58% |
| INTC190823P00052000 | 2019-08-12 3:43PM EDT | 52.00 | 6.30 | 5.15 | 5.80 | 0.00 | - | 4 | 6 | 76.07% |
| INTC190823P00053000 | 2019-08-16 10:32AM EDT | 53.00 | 6.65 | 6.25 | 6.80 | -0.45 | -6.34% | 2 | 50 | 50.00% |
| INTC190823P00054000 | 2019-08-09 2:50PM EDT | 54.00 | 7.98 | 7.00 | 8.25 | 0.00 | - | 22 | 0 | 75.00% |
| INTC190823P00055000 | 2019-07-29 12:59PM EDT | 55.00 | 3.45 | 8.10 | 9.30 | 0.00 | - | 6 | 0 | 91.21% |
| INTC190823P00056000 | 2019-07-25 10:52AM EDT | 56.00 | 4.30 | 8.70 | 10.20 | 0.00 | - | - | 0 | 139.26% |