INTC - Intel Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC191213C00049000 | 2019-12-05 2:00PM EST | 49.00 | 7.05 | 6.00 | 10.25 | 0.00 | - | 19 | 19 | 92.19% |
| INTC191213C00050000 | 2019-12-06 9:51AM EST | 50.00 | 6.80 | 6.15 | 7.45 | +0.76 | +12.58% | 2 | 5 | 103.91% |
| INTC191213C00050500 | 2019-12-06 9:54AM EST | 50.50 | 6.25 | 5.80 | 8.50 | +6.25 | +∞% | 4 | 4 | 109.38% |
| INTC191213C00051500 | 2019-12-03 10:16AM EST | 51.50 | 5.20 | 3.20 | 7.00 | +5.20 | +∞% | - | 5 | 136.13% |
| INTC191213C00052000 | 2019-12-06 9:44AM EST | 52.00 | 4.80 | 3.15 | 6.95 | +0.60 | +14.29% | 1 | 14 | 58.59% |
| INTC191213C00052500 | 2019-12-03 12:39PM EST | 52.50 | 3.80 | 3.30 | 5.10 | +3.80 | +∞% | - | 5 | 83.79% |
| INTC191213C00053000 | 2019-12-05 2:27PM EST | 53.00 | 3.15 | 3.45 | 4.10 | 0.00 | - | 6 | 21 | 52.54% |
| INTC191213C00053500 | 2019-12-06 1:56PM EST | 53.50 | 3.40 | 3.10 | 3.40 | +3.40 | +∞% | 1 | 66 | 33.79% |
| INTC191213C00054000 | 2019-12-06 3:36PM EST | 54.00 | 3.04 | 2.41 | 2.91 | +0.83 | +37.56% | 215 | 140 | 30.57% |
| INTC191213C00054500 | 2019-12-06 9:48AM EST | 54.50 | 2.41 | 1.82 | 2.74 | +2.41 | +∞% | 300 | 341 | 44.34% |
| INTC191213C00055000 | 2019-12-06 3:50PM EST | 55.00 | 2.05 | 1.89 | 1.97 | +0.64 | +45.39% | 384 | 357 | 25.78% |
| INTC191213C00055500 | 2019-12-06 3:49PM EST | 55.50 | 1.65 | 1.50 | 1.53 | +1.65 | +∞% | 102 | 83 | 23.83% |
| INTC191213C00056000 | 2019-12-06 3:59PM EST | 56.00 | 1.15 | 1.10 | 1.14 | +0.39 | +51.32% | 382 | 642 | 22.75% |
| INTC191213C00056500 | 2019-12-06 3:56PM EST | 56.50 | 0.82 | 0.76 | 0.79 | +0.82 | +∞% | 623 | 893 | 21.49% |
| INTC191213C00057000 | 2019-12-06 3:52PM EST | 57.00 | 0.53 | 0.48 | 0.51 | +0.21 | +65.62% | 1,656 | 776 | 20.61% |
| INTC191213C00057500 | 2019-12-06 3:59PM EST | 57.50 | 0.31 | 0.28 | 0.31 | +0.31 | +∞% | 746 | 528 | 20.26% |
| INTC191213C00058000 | 2019-12-06 3:55PM EST | 58.00 | 0.17 | 0.16 | 0.17 | +0.06 | +54.55% | 923 | 1,468 | 19.83% |
| INTC191213C00058500 | 2019-12-06 3:49PM EST | 58.50 | 0.10 | 0.08 | 0.10 | +0.10 | +∞% | 175 | 235 | 20.41% |
| INTC191213C00059000 | 2019-12-06 3:54PM EST | 59.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 1,419 | 1,973 | 21.29% |
| INTC191213C00059500 | 2019-12-06 2:19PM EST | 59.50 | 0.04 | 0.02 | 0.04 | +0.04 | +∞% | 46 | 227 | 22.66% |
| INTC191213C00060000 | 2019-12-06 3:49PM EST | 60.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 66 | 648 | 26.95% |
| INTC191213C00060500 | 2019-12-06 1:58PM EST | 60.50 | 0.02 | 0.00 | 0.04 | +0.02 | +∞% | 9 | 1 | 28.91% |
| INTC191213C00061000 | 2019-12-05 11:59AM EST | 61.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 366 | 28.13% |
| INTC191213C00061500 | 2019-12-02 1:41PM EST | 61.50 | 0.05 | 0.00 | 0.01 | +0.05 | +∞% | - | 9 | 28.13% |
| INTC191213C00062000 | 2019-12-03 2:57PM EST | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 35.94% |
| INTC191213C00063000 | 2019-12-06 11:25AM EST | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 78 | 41.41% |
| INTC191213C00064000 | 2019-12-02 11:16AM EST | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 72 | 72 | 46.48% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC191213P00049000 | 2019-12-05 10:14AM EST | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 51.56% |
| INTC191213P00050000 | 2019-12-03 2:42PM EST | 50.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 103 | 50.00% |
| INTC191213P00050500 | 2019-12-05 10:27AM EST | 50.50 | 0.03 | 0.00 | 0.02 | +0.03 | +∞% | - | 48 | 43.75% |
| INTC191213P00051000 | 2019-12-02 12:32PM EST | 51.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 105 | 43.36% |
| INTC191213P00051500 | 2019-12-03 11:47AM EST | 51.50 | 0.10 | 0.00 | 0.03 | +0.10 | +∞% | - | 5 | 40.23% |
| INTC191213P00052000 | 2019-12-06 10:00AM EST | 52.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 1 | 91 | 34.38% |
| INTC191213P00052500 | 2019-12-06 11:21AM EST | 52.50 | 0.02 | 0.00 | 0.03 | +0.02 | +∞% | 51 | 75 | 33.59% |
| INTC191213P00053000 | 2019-12-06 3:19PM EST | 53.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 9 | 95 | 31.64% |
| INTC191213P00053500 | 2019-12-06 2:36PM EST | 53.50 | 0.03 | 0.03 | 0.04 | +0.03 | +∞% | 60 | 207 | 28.13% |
| INTC191213P00054000 | 2019-12-06 3:30PM EST | 54.00 | 0.04 | 0.05 | 0.07 | -0.12 | -75.00% | 350 | 577 | 27.93% |
| INTC191213P00054500 | 2019-12-06 2:45PM EST | 54.50 | 0.08 | 0.08 | 0.10 | +0.08 | +∞% | 73 | 348 | 26.37% |
| INTC191213P00055000 | 2019-12-06 2:45PM EST | 55.00 | 0.12 | 0.13 | 0.14 | -0.21 | -63.64% | 208 | 802 | 24.61% |
| INTC191213P00055500 | 2019-12-06 3:58PM EST | 55.50 | 0.18 | 0.19 | 0.21 | +0.18 | +∞% | 236 | 976 | 23.34% |
| INTC191213P00056000 | 2019-12-06 3:59PM EST | 56.00 | 0.29 | 0.29 | 0.31 | -0.37 | -56.06% | 1,124 | 1,334 | 21.97% |
| INTC191213P00056500 | 2019-12-06 3:59PM EST | 56.50 | 0.45 | 0.46 | 0.48 | +0.45 | +∞% | 1,060 | 2,349 | 21.49% |
| INTC191213P00057000 | 2019-12-06 3:59PM EST | 57.00 | 0.68 | 0.68 | 0.70 | -0.53 | -43.80% | 447 | 1,865 | 20.61% |
| INTC191213P00057500 | 2019-12-06 3:54PM EST | 57.50 | 0.94 | 0.97 | 1.00 | +0.94 | +∞% | 179 | 132 | 20.26% |
| INTC191213P00058000 | 2019-12-06 3:50PM EST | 58.00 | 1.25 | 1.34 | 1.36 | -0.76 | -37.81% | 219 | 1,380 | 19.83% |
| INTC191213P00058500 | 2019-12-06 2:20PM EST | 58.50 | 1.75 | 1.76 | 2.19 | +1.75 | +∞% | 3 | 373 | 39.11% |
| INTC191213P00059000 | 2019-12-06 1:09PM EST | 59.00 | 2.40 | 2.22 | 2.28 | -0.60 | -20.00% | 70 | 189 | 23.73% |
| INTC191213P00059500 | 2019-12-02 9:38AM EST | 59.50 | 2.08 | 2.28 | 3.15 | +2.08 | +∞% | - | 31 | 47.66% |
| INTC191213P00060000 | 2019-12-02 3:59PM EST | 60.00 | 3.60 | 2.82 | 3.45 | 0.00 | - | 1 | 113 | 42.29% |
| INTC191213P00060500 | 2019-12-06 1:18PM EST | 60.50 | 3.77 | 3.55 | 4.00 | +3.77 | +∞% | 2 | 8 | 49.22% |
| INTC191213P00061000 | 2019-12-05 2:57PM EST | 61.00 | 4.95 | 3.95 | 4.65 | 0.00 | - | 26 | 9 | 61.33% |
| INTC191213P00062000 | 2019-12-04 2:01PM EST | 62.00 | 5.96 | 4.30 | 6.30 | 0.00 | - | 1 | 1 | 99.61% |
| INTC191213P00063000 | 2019-11-18 12:08AM EST | 63.00 | 5.35 | 5.35 | 6.75 | 0.00 | - | - | 0 | 83.01% |
| INTC191213P00064000 | 2019-12-03 10:05AM EST | 64.00 | 7.73 | 6.70 | 7.70 | 0.00 | - | 1 | 0 | 88.09% |