INTC - Intel Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC191018C00027000 | 2019-09-24 9:35AM EDT | 27.00 | 23.60 | 23.35 | 27.15 | 0.00 | - | 1 | 7 | 275.39% |
| INTC191018C00030000 | 2019-08-05 3:45PM EDT | 30.00 | 16.95 | 20.15 | 21.05 | 0.00 | - | 2 | 0 | 0.00% |
| INTC191018C00032000 | 2019-09-12 11:33AM EDT | 32.00 | 20.84 | 18.50 | 22.15 | 0.00 | - | 3 | 3 | 228.13% |
| INTC191018C00033000 | 2019-09-24 11:17AM EDT | 33.00 | 17.41 | 17.00 | 21.45 | 0.00 | - | 1 | 16 | 194.14% |
| INTC191018C00035000 | 2019-07-12 10:49AM EDT | 35.00 | 14.31 | 11.50 | 11.75 | 0.00 | - | 3 | 0 | 0.00% |
| INTC191018C00036000 | 2019-08-19 2:17PM EDT | 36.00 | 11.50 | 14.75 | 16.50 | 0.00 | - | 1 | 8 | 205.08% |
| INTC191018C00037000 | 2019-10-09 1:54PM EDT | 37.00 | 13.73 | 13.05 | 17.50 | 0.00 | - | 2 | 8 | 161.33% |
| INTC191018C00038000 | 2019-09-06 11:06AM EDT | 38.00 | 13.17 | 12.45 | 16.15 | 0.00 | - | 1 | 29 | 154.69% |
| INTC191018C00039000 | 2019-08-30 9:30AM EDT | 39.00 | 8.40 | 7.80 | 11.95 | 0.00 | - | 1 | 9 | 0.00% |
| INTC191018C00040000 | 2019-10-09 2:00PM EDT | 40.00 | 12.50 | 10.75 | 12.40 | +2.01 | +19.16% | 9 | 290 | 146.48% |
| INTC191018C00041000 | 2019-09-06 11:23AM EDT | 41.00 | 9.68 | 9.35 | 13.15 | 0.00 | - | 3 | 138 | 116.60% |
| INTC191018C00042000 | 2019-09-24 1:15PM EDT | 42.00 | 8.93 | 7.80 | 11.50 | 0.00 | - | 20 | 222 | 204.30% |
| INTC191018C00043000 | 2019-10-10 2:31PM EDT | 43.00 | 8.05 | 7.00 | 11.45 | 0.00 | - | 1 | 250 | 93.95% |
| INTC191018C00044000 | 2019-10-10 2:13PM EDT | 44.00 | 7.06 | 6.00 | 10.40 | 0.00 | - | 5 | 1,620 | 81.25% |
| INTC191018C00045000 | 2019-10-11 1:10PM EDT | 45.00 | 7.13 | 6.70 | 7.15 | +1.50 | +24.59% | 123 | 1,707 | 64.06% |
| INTC191018C00045500 | 2019-09-25 9:42AM EDT | 45.50 | 4.10 | 4.50 | 8.95 | 0.00 | - | - | 508 | 71.09% |
| INTC191018C00046000 | 2019-10-11 2:39PM EDT | 46.00 | 6.37 | 3.70 | 7.05 | +1.27 | +24.90% | 6 | 2,185 | 123.83% |
| INTC191018C00046500 | 2019-10-08 3:56PM EDT | 46.50 | 3.43 | 3.40 | 8.00 | 0.00 | - | 1 | 18 | 59.18% |
| INTC191018C00047000 | 2019-10-11 3:33PM EDT | 47.00 | 5.55 | 4.50 | 6.30 | +1.35 | +32.14% | 127 | 3,449 | 72.36% |
| INTC191018C00047500 | 2019-10-11 3:44PM EDT | 47.50 | 5.37 | 4.50 | 5.50 | +1.63 | +43.58% | 95 | 156 | 73.73% |
| INTC191018C00048000 | 2019-10-11 3:51PM EDT | 48.00 | 4.34 | 4.05 | 4.35 | +1.13 | +35.20% | 136 | 4,299 | 58.40% |
| INTC191018C00048500 | 2019-10-11 3:51PM EDT | 48.50 | 3.87 | 3.45 | 3.70 | +1.02 | +35.79% | 42 | 277 | 41.41% |
| INTC191018C00049000 | 2019-10-11 3:44PM EDT | 49.00 | 3.72 | 3.15 | 3.25 | +1.31 | +54.36% | 315 | 6,560 | 41.02% |
| INTC191018C00049500 | 2019-10-11 3:44PM EDT | 49.50 | 3.02 | 2.55 | 2.75 | +0.90 | +42.45% | 13 | 392 | 36.04% |
| INTC191018C00050000 | 2019-10-11 3:48PM EDT | 50.00 | 2.42 | 2.25 | 2.33 | +0.86 | +55.13% | 958 | 19,832 | 35.84% |
| INTC191018C00050500 | 2019-10-11 3:44PM EDT | 50.50 | 1.87 | 1.85 | 1.89 | +0.61 | +48.41% | 242 | 886 | 33.30% |
| INTC191018C00051000 | 2019-10-11 3:57PM EDT | 51.00 | 1.48 | 1.47 | 1.50 | +0.54 | +57.45% | 461 | 1,309 | 32.03% |
| INTC191018C00051500 | 2019-10-11 3:59PM EDT | 51.50 | 1.14 | 1.12 | 1.16 | +0.77 | +111.59% | 365 | 1,748 | 31.40% |
| INTC191018C00052000 | 2019-10-11 3:58PM EDT | 52.00 | 0.84 | 0.82 | 0.86 | +0.36 | +75.00% | 1,982 | 3,365 | 30.57% |
| INTC191018C00052500 | 2019-10-11 3:57PM EDT | 52.50 | 0.58 | 0.57 | 0.60 | +0.26 | +81.25% | 7,537 | 22,709 | 29.49% |
| INTC191018C00053000 | 2019-10-11 3:58PM EDT | 53.00 | 0.39 | 0.38 | 0.41 | +0.17 | +77.27% | 3,942 | 3,757 | 29.10% |
| INTC191018C00053500 | 2019-10-11 3:52PM EDT | 53.50 | 0.30 | 0.23 | 0.25 | +0.15 | +100.00% | 808 | 3,439 | 27.93% |
| INTC191018C00054000 | 2019-10-11 3:44PM EDT | 54.00 | 0.15 | 0.13 | 0.16 | +0.12 | +150.00% | 1,133 | 1,086 | 28.13% |
| INTC191018C00054500 | 2019-10-11 3:39PM EDT | 54.50 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 672 | 472 | 28.42% |
| INTC191018C00055000 | 2019-10-11 3:39PM EDT | 55.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1,031 | 35,670 | 28.52% |
| INTC191018C00055500 | 2019-10-11 12:50PM EDT | 55.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 112 | 29.69% |
| INTC191018C00056000 | 2019-10-02 11:26AM EDT | 56.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 32.81% |
| INTC191018C00056500 | 2019-10-01 10:39AM EDT | 56.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 109 | 35.94% |
| INTC191018C00057000 | 2019-10-10 10:58AM EDT | 57.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 40 | 135 | 39.06% |
| INTC191018C00057500 | 2019-10-11 3:40PM EDT | 57.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 57 | 8,716 | 37.50% |
| INTC191018C00058000 | 2019-10-07 12:09AM EDT | 58.00 | 0.02 | - | 0.04 | 0.00 | - | - | 1 | 45.31% |
| INTC191018C00058500 | 2019-10-01 10:59AM EDT | 58.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 302 | 48.05% |
| INTC191018C00059000 | 2019-09-23 3:50PM EDT | 59.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 117 | 51.17% |
| INTC191018C00060000 | 2019-10-11 3:43PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,085 | 46.88% |
| INTC191018C00062500 | 2019-10-10 12:48PM EDT | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,860 | 57.81% |
| INTC191018C00065000 | 2019-10-08 11:31AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,127 | 50.00% |
| INTC191018C00067500 | 2019-08-29 3:55PM EDT | 67.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 26 | 1,543 | 85.94% |
| INTC191018C00070000 | 2019-09-12 2:36PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4,760 | 89.06% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC191018P00027000 | 2019-08-16 10:35AM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 190.63% |
| INTC191018P00029000 | 2019-08-19 12:01AM EDT | 29.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 178.13% |
| INTC191018P00030000 | 2019-10-02 11:05AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 357 | 150.00% |
| INTC191018P00031000 | 2019-08-12 3:55PM EDT | 31.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 67 | 159.38% |
| INTC191018P00032000 | 2019-09-04 11:54AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 91 | 150.00% |
| INTC191018P00033000 | 2019-09-30 9:39AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 528 | 125.00% |
| INTC191018P00034000 | 2019-09-17 2:48PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 50.00% |
| INTC191018P00035000 | 2019-09-23 12:18PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 16,885 | 133.59% |
| INTC191018P00036000 | 2019-09-11 11:49AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 228 | 112.50% |
| INTC191018P00037000 | 2019-10-04 1:36PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 480 | 109.38% |
| INTC191018P00038000 | 2019-09-27 1:06PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,653 | 96.88% |
| INTC191018P00039000 | 2019-09-27 12:49PM EDT | 39.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,105 | 103.13% |
| INTC191018P00040000 | 2019-10-10 10:11AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,022 | 78.13% |
| INTC191018P00041000 | 2019-09-25 3:19PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,449 | 68.75% |
| INTC191018P00042000 | 2019-10-10 3:05PM EDT | 42.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 26 | 4,915 | 89.84% |
| INTC191018P00043000 | 2019-10-11 10:01AM EDT | 43.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 96 | 5,414 | 67.97% |
| INTC191018P00044000 | 2019-10-09 2:53PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 53 | 4,879 | 58.59% |
| INTC191018P00044500 | 2019-10-09 10:20AM EDT | 44.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 3 | 69.14% |
| INTC191018P00045000 | 2019-10-11 1:33PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 102 | 17,202 | 53.91% |
| INTC191018P00045500 | 2019-10-11 3:29PM EDT | 45.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 7 | 627 | 51.56% |
| INTC191018P00046000 | 2019-10-11 1:55PM EDT | 46.00 | 0.05 | 0.02 | 0.05 | -0.01 | -25.00% | 134 | 11,252 | 50.78% |
| INTC191018P00046500 | 2019-10-09 11:18AM EDT | 46.50 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 6 | 982 | 51.95% |
| INTC191018P00047000 | 2019-10-11 1:56PM EDT | 47.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 63 | 6,440 | 48.05% |
| INTC191018P00047500 | 2019-10-11 1:04PM EDT | 47.50 | 0.04 | 0.00 | 0.08 | -0.05 | -55.56% | 111 | 1,224 | 46.88% |
| INTC191018P00048000 | 2019-10-11 3:31PM EDT | 48.00 | 0.07 | 0.05 | 0.12 | -0.09 | -56.25% | 605 | 5,565 | 46.88% |
| INTC191018P00048500 | 2019-10-11 3:35PM EDT | 48.50 | 0.08 | 0.07 | 0.10 | -0.13 | -61.90% | 187 | 1,004 | 40.43% |
| INTC191018P00049000 | 2019-10-11 3:35PM EDT | 49.00 | 0.09 | 0.10 | 0.12 | -0.15 | -62.50% | 228 | 6,711 | 37.70% |
| INTC191018P00049500 | 2019-10-11 3:46PM EDT | 49.50 | 0.17 | 0.14 | 0.18 | -0.15 | -46.87% | 167 | 1,484 | 37.50% |
| INTC191018P00050000 | 2019-10-11 3:34PM EDT | 50.00 | 0.20 | 0.20 | 0.23 | -0.26 | -56.52% | 486 | 20,257 | 35.35% |
| INTC191018P00050500 | 2019-10-11 3:36PM EDT | 50.50 | 0.27 | 0.28 | 0.32 | -0.35 | -56.45% | 1,902 | 2,960 | 34.28% |
| INTC191018P00051000 | 2019-10-11 3:21PM EDT | 51.00 | 0.31 | 0.39 | 0.43 | -0.46 | -59.74% | 530 | 1,030 | 32.91% |
| INTC191018P00051500 | 2019-10-11 3:32PM EDT | 51.50 | 0.55 | 0.54 | 0.59 | -0.48 | -46.60% | 947 | 391 | 32.23% |
| INTC191018P00052000 | 2019-10-11 3:52PM EDT | 52.00 | 0.68 | 0.74 | 0.79 | -0.62 | -47.69% | 1,524 | 503 | 31.35% |
| INTC191018P00052500 | 2019-10-11 3:57PM EDT | 52.50 | 1.05 | 0.99 | 1.03 | -0.63 | -37.50% | 2,859 | 15,376 | 30.23% |
| INTC191018P00053000 | 2019-10-11 3:33PM EDT | 53.00 | 1.21 | 1.30 | 1.34 | -1.13 | -55.12% | 351 | 406 | 29.93% |
| INTC191018P00053500 | 2019-10-11 1:55PM EDT | 53.50 | 1.58 | 1.66 | 1.69 | -0.92 | -36.80% | 206 | 218 | 29.40% |
| INTC191018P00054000 | 2019-10-11 2:01PM EDT | 54.00 | 1.90 | 2.05 | 2.10 | -2.45 | -61.25% | 64 | 93 | 29.88% |
| INTC191018P00054500 | 2019-09-30 3:32PM EDT | 54.50 | 1.98 | 2.42 | 2.55 | -2.10 | -51.47% | 33 | 23 | 31.35% |
| INTC191018P00055000 | 2019-10-11 1:56PM EDT | 55.00 | 2.76 | 2.95 | 3.05 | -1.51 | -35.36% | 13 | 991 | 35.65% |
| INTC191018P00056000 | 2019-10-10 6:12PM EDT | 56.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| INTC191018P00057500 | 2019-10-02 2:36PM EDT | 57.50 | 7.90 | 4.10 | 7.00 | 0.00 | - | 200 | 202 | 54.88% |
| INTC191018P00060000 | 2019-08-29 3:41PM EDT | 60.00 | 13.05 | 7.00 | 11.50 | 0.00 | - | 1 | 0 | 145.22% |
| INTC191018P00062500 | 2019-08-05 11:43AM EDT | 62.50 | 15.85 | 11.80 | 12.40 | 0.00 | - | 8 | 0 | 183.89% |
| INTC191018P00065000 | 2019-06-07 10:57AM EDT | 65.00 | 19.90 | 17.20 | 17.50 | 0.00 | - | 1 | 1 | 322.07% |
| INTC191018P00070000 | 2019-07-25 1:20PM EDT | 70.00 | 18.18 | 24.70 | 26.35 | 0.00 | - | 1 | 0 | 488.09% |