INTC - Intel Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC191115C00032000 | 2019-08-29 1:11PM EST | 32.00 | 15.35 | 16.80 | 20.65 | 0.00 | - | 2 | 2 | 0.00% |
| INTC191115C00033000 | 2019-09-15 11:11PM EST | 33.00 | 19.67 | 18.30 | 20.85 | 0.00 | - | - | 10 | 0.00% |
| INTC191115C00034000 | 2019-11-05 2:51PM EST | 34.00 | 23.89 | 22.95 | 24.90 | 0.00 | - | 9 | 0 | 814.45% |
| INTC191115C00035000 | 2019-08-23 1:36PM EST | 35.00 | 10.40 | 14.10 | 17.80 | 0.00 | - | 2 | 1 | 0.00% |
| INTC191115C00037000 | 2019-11-05 3:42PM EST | 37.00 | 20.77 | 20.15 | 21.75 | 0.00 | - | 22 | 0 | 676.17% |
| INTC191115C00038000 | 2019-11-05 3:37PM EST | 38.00 | 19.90 | 19.20 | 20.60 | 0.00 | - | 100 | 0 | 608.59% |
| INTC191115C00039000 | 2019-11-11 12:22PM EST | 39.00 | 19.28 | 18.20 | 19.70 | 0.00 | - | 2 | 0 | 601.95% |
| INTC191115C00040000 | 2019-11-13 2:50PM EST | 40.00 | 17.51 | 17.25 | 18.80 | 0.00 | - | 4 | 0 | 346.88% |
| INTC191115C00041000 | 2019-11-05 2:49PM EST | 41.00 | 16.89 | 16.25 | 17.80 | 0.00 | - | 18 | 0 | 326.56% |
| INTC191115C00042000 | 2019-11-05 3:51PM EST | 42.00 | 15.75 | 15.25 | 16.85 | 0.00 | - | 350 | 0 | 322.66% |
| INTC191115C00043000 | 2019-11-05 3:50PM EST | 43.00 | 14.45 | 14.30 | 15.80 | 0.00 | - | 200 | 0 | 302.34% |
| INTC191115C00044000 | 2019-11-05 3:46PM EST | 44.00 | 13.85 | 13.10 | 14.65 | 0.00 | - | 2,005 | 0 | 446.88% |
| INTC191115C00045000 | 2019-11-15 3:45PM EST | 45.00 | 12.80 | 11.75 | 14.15 | -0.10 | -0.78% | 2 | 0 | 501.56% |
| INTC191115C00046000 | 2019-11-05 3:52PM EST | 46.00 | 11.60 | 11.10 | 12.95 | 0.00 | - | 4,782 | 0 | 229.69% |
| INTC191115C00046500 | 2019-10-25 10:36AM EST | 46.50 | 9.65 | 10.70 | 12.25 | 0.00 | - | 8 | 0 | 178.13% |
| INTC191115C00047000 | 2019-11-15 1:51PM EST | 47.00 | 10.89 | 10.05 | 11.80 | -0.46 | -4.05% | 1 | 0 | 389.84% |
| INTC191115C00047500 | 2019-11-04 11:58AM EST | 47.50 | 10.01 | 9.30 | 10.90 | 0.00 | - | 10 | 0 | 307.81% |
| INTC191115C00048000 | 2019-11-15 10:17AM EST | 48.00 | 10.25 | 8.55 | 11.20 | -0.02 | -0.19% | 6 | 0 | 418.36% |
| INTC191115C00048500 | 2019-11-05 3:50PM EST | 48.50 | 9.30 | 8.45 | 10.60 | 0.00 | - | 200 | 0 | 184.38% |
| INTC191115C00049000 | 2019-11-15 2:25PM EST | 49.00 | 8.89 | 8.20 | 9.60 | +0.09 | +1.02% | 120 | 0 | 305.08% |
| INTC191115C00049500 | 2019-11-05 3:46PM EST | 49.50 | 8.35 | 7.80 | 9.00 | 0.00 | - | 1,640 | 0 | 276.17% |
| INTC191115C00050000 | 2019-11-15 3:59PM EST | 50.00 | 7.90 | 7.75 | 8.25 | +0.02 | +0.25% | 32 | 0 | 145.31% |
| INTC191115C00050500 | 2019-11-05 3:51PM EST | 50.50 | 7.10 | 6.95 | 7.65 | 0.00 | - | 1,050 | 0 | 186.72% |
| INTC191115C00051000 | 2019-11-12 2:06PM EST | 51.00 | 7.30 | 6.50 | 7.30 | 0.00 | - | 15 | 0 | 206.25% |
| INTC191115C00051500 | 2019-11-05 3:46PM EST | 51.50 | 6.20 | 5.45 | 7.35 | 0.00 | - | 2,481 | 0 | 272.66% |
| INTC191115C00052000 | 2019-11-15 12:21PM EST | 52.00 | 6.00 | 5.25 | 6.95 | +0.20 | +3.45% | 38 | 0 | 144.14% |
| INTC191115C00052500 | 2019-11-15 3:47PM EST | 52.50 | 5.30 | 4.70 | 5.65 | -0.15 | -2.75% | 74 | 0 | 145.31% |
| INTC191115C00053000 | 2019-11-14 1:16PM EST | 53.00 | 4.91 | 4.15 | 5.50 | 0.00 | - | 1 | 0 | 188.28% |
| INTC191115C00053500 | 2019-11-14 10:24AM EST | 53.50 | 4.25 | 3.80 | 4.85 | 0.00 | - | 6 | 0 | 155.47% |
| INTC191115C00054000 | 2019-11-15 3:48PM EST | 54.00 | 3.85 | 3.80 | 4.15 | +0.05 | +1.32% | 3 | 0 | 66.41% |
| INTC191115C00054500 | 2019-11-15 9:39AM EST | 54.50 | 4.00 | 3.30 | 3.65 | +0.75 | +23.08% | 19 | 0 | 59.38% |
| INTC191115C00055000 | 2019-11-15 3:57PM EST | 55.00 | 2.88 | 2.63 | 3.65 | +0.09 | +3.23% | 250 | 0 | 90.23% |
| INTC191115C00055500 | 2019-11-15 11:06AM EST | 55.50 | 2.39 | 2.34 | 2.51 | +0.08 | +3.46% | 16 | 0 | 55.86% |
| INTC191115C00056000 | 2019-11-15 3:22PM EST | 56.00 | 1.65 | 1.84 | 2.00 | -0.29 | -14.95% | 85 | 0 | 44.14% |
| INTC191115C00056500 | 2019-11-15 3:44PM EST | 56.50 | 1.26 | 1.34 | 1.48 | -0.14 | -10.00% | 535 | 0 | 30.08% |
| INTC191115C00057000 | 2019-11-15 3:59PM EST | 57.00 | 0.88 | 0.48 | 1.63 | -0.04 | -4.35% | 472 | 0 | 90.23% |
| INTC191115C00057500 | 2019-11-15 3:59PM EST | 57.50 | 0.42 | 0.10 | 1.00 | -0.08 | -16.00% | 1,986 | 0 | 62.01% |
| INTC191115C00058000 | 2019-11-15 3:59PM EST | 58.00 | 0.01 | 0.00 | 0.03 | -0.24 | -96.00% | 2,485 | 0 | 3.91% |
| INTC191115C00058500 | 2019-11-15 3:57PM EST | 58.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,433 | 0 | 11.72% |
| INTC191115C00059000 | 2019-11-15 3:56PM EST | 59.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 266 | 0 | 19.53% |
| INTC191115C00059500 | 2019-11-15 12:30PM EST | 59.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 26.56% |
| INTC191115C00060000 | 2019-11-15 12:34PM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 0 | 41.41% |
| INTC191115C00060500 | 2019-11-13 3:39PM EST | 60.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 40.63% |
| INTC191115C00061000 | 2019-11-15 3:44PM EST | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC191115C00062000 | 2019-11-13 11:52AM EST | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 0 | 62.50% |
| INTC191115C00062500 | 2019-11-13 10:40AM EST | 62.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 68.75% |
| INTC191115C00065000 | 2019-11-14 9:30AM EST | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC191115C00070000 | 2019-10-25 11:09AM EST | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 153.13% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC191115P00030000 | 2019-10-16 1:55PM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 0 | 481.25% |
| INTC191115P00032000 | 2019-09-05 12:37PM EST | 32.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 25 | 475.00% |
| INTC191115P00033000 | 2019-10-24 11:36AM EST | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 418.75% |
| INTC191115P00034000 | 2019-10-03 9:08AM EST | 34.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 350.00% |
| INTC191115P00035000 | 2019-10-31 12:30PM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 375.00% |
| INTC191115P00036000 | 2019-09-27 1:06PM EST | 36.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 31 | 343.75% |
| INTC191115P00037000 | 2019-10-25 10:38AM EST | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 337.50% |
| INTC191115P00038000 | 2019-10-30 9:39AM EST | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 0 | 318.75% |
| INTC191115P00039000 | 2019-10-30 9:59AM EST | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 0 | 303.13% |
| INTC191115P00040000 | 2019-11-06 10:25AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC191115P00041000 | 2019-11-07 12:21PM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC191115P00042000 | 2019-11-15 10:09AM EST | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 0 | 237.50% |
| INTC191115P00043000 | 2019-11-08 11:27AM EST | 43.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 234.38% |
| INTC191115P00044000 | 2019-11-15 10:05AM EST | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 0 | 218.75% |
| INTC191115P00045000 | 2019-11-15 10:12AM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 0 | 203.13% |
| INTC191115P00045500 | 2019-11-04 10:31AM EST | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 168.75% |
| INTC191115P00046000 | 2019-11-15 10:22AM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| INTC191115P00046500 | 2019-11-05 2:38PM EST | 46.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 178.13% |
| INTC191115P00047000 | 2019-11-15 10:05AM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC191115P00047500 | 2019-11-04 1:56PM EST | 47.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 162.50% |
| INTC191115P00048000 | 2019-11-08 11:44AM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC191115P00048500 | 2019-11-11 1:11PM EST | 48.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 146.88% |
| INTC191115P00049000 | 2019-11-15 12:55PM EST | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 0 | 140.63% |
| INTC191115P00049500 | 2019-11-11 2:41PM EST | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 0 | 132.81% |
| INTC191115P00050000 | 2019-11-14 3:30PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 50.00% |
| INTC191115P00050500 | 2019-11-11 2:22PM EST | 50.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 118.75% |
| INTC191115P00051000 | 2019-11-12 12:53PM EST | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 110.94% |
| INTC191115P00051500 | 2019-11-12 12:52PM EST | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 90.63% |
| INTC191115P00052000 | 2019-11-14 3:24PM EST | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 0 | 84.38% |
| INTC191115P00052500 | 2019-11-12 3:24PM EST | 52.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 355 | 0 | 84.38% |
| INTC191115P00053000 | 2019-11-14 1:51PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC191115P00053500 | 2019-11-14 9:33AM EST | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC191115P00054000 | 2019-11-14 3:59PM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| INTC191115P00054500 | 2019-11-13 10:02AM EST | 54.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 0 | 59.38% |
| INTC191115P00055000 | 2019-11-15 9:43AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| INTC191115P00055500 | 2019-11-15 12:29PM EST | 55.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 38 | 0 | 40.63% |
| INTC191115P00056000 | 2019-11-15 3:58PM EST | 56.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 61 | 0 | 41.41% |
| INTC191115P00056500 | 2019-11-15 3:24PM EST | 56.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 53 | 0 | 26.56% |
| INTC191115P00057000 | 2019-11-15 3:36PM EST | 57.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 47 | 0 | 18.75% |
| INTC191115P00057500 | 2019-11-15 3:53PM EST | 57.50 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 639 | 0 | 14.06% |
| INTC191115P00058000 | 2019-11-15 3:59PM EST | 58.00 | 0.13 | 0.01 | 0.22 | -0.29 | -69.05% | 4,726 | 0 | 16.41% |
| INTC191115P00058500 | 2019-11-15 3:48PM EST | 58.50 | 0.67 | 0.13 | 1.17 | -0.10 | -12.99% | 952 | 0 | 71.88% |
| INTC191115P00059000 | 2019-11-15 3:57PM EST | 59.00 | 1.13 | 0.41 | 1.67 | -0.14 | -11.02% | 65 | 0 | 87.70% |
| INTC191115P00059500 | 2019-11-15 3:38PM EST | 59.50 | 1.75 | 1.09 | 1.92 | -0.12 | -6.42% | 16 | 0 | 78.32% |
| INTC191115P00060000 | 2019-11-15 3:47PM EST | 60.00 | 2.18 | 1.50 | 2.43 | 0.00 | - | 19 | 0 | 91.60% |
| INTC191115P00060500 | 2019-11-14 11:08AM EST | 60.50 | 2.75 | 2.51 | 2.72 | 0.00 | - | 102 | 0 | 60.16% |
| INTC191115P00061000 | 2019-11-15 3:26PM EST | 61.00 | 3.35 | 2.96 | 3.15 | +0.05 | +1.52% | 38 | 0 | 50.00% |
| INTC191115P00062000 | 2019-11-06 3:54PM EST | 62.00 | 4.40 | 3.85 | 4.20 | 0.00 | - | 175 | 0 | 102.34% |
| INTC191115P00065000 | 2019-10-25 2:01PM EST | 65.00 | 9.15 | 6.95 | 7.35 | 0.00 | - | 35 | 0 | 139.06% |
| INTC191115P00070000 | 2019-11-14 9:30AM EST | 70.00 | 12.31 | 11.40 | 13.00 | 0.00 | - | 1 | 0 | 221.48% |