INTC - Intel Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200124C00048500 | 2020-01-16 1:47PM EST | 48.50 | 11.00 | 10.75 | 11.55 | 0.00 | - | 5 | 5 | 75.00% |
| INTC200124C00050000 | 2020-01-17 11:05AM EST | 50.00 | 9.56 | 9.20 | 10.10 | +0.17 | +1.81% | - | 4 | 65.63% |
| INTC200124C00050500 | 2019-12-16 12:00AM EST | 50.50 | 7.10 | 8.80 | 9.45 | 0.00 | - | - | 0 | 56.25% |
| INTC200124C00052000 | 2020-01-03 9:32AM EST | 52.00 | 8.42 | 7.10 | 8.25 | 0.00 | - | 1 | 7 | 57.03% |
| INTC200124C00052500 | 2020-01-17 11:13AM EST | 52.50 | 7.00 | 6.80 | 7.75 | +0.07 | +1.01% | 11 | 34 | 64.45% |
| INTC200124C00053000 | 2020-01-15 1:57PM EST | 53.00 | 6.00 | 6.15 | 7.30 | 0.00 | - | 1 | 3 | 56.06% |
| INTC200124C00053500 | 2019-12-31 3:00PM EST | 53.50 | 6.43 | 5.85 | 6.85 | 0.00 | - | - | 3 | 62.60% |
| INTC200124C00054500 | 2020-01-16 10:03AM EST | 54.50 | 5.00 | 5.10 | 5.60 | 0.00 | - | 5 | 13 | 54.59% |
| INTC200124C00055000 | 2020-01-17 3:13PM EST | 55.00 | 4.60 | 4.65 | 4.85 | -0.20 | -4.17% | 33 | 122 | 50.59% |
| INTC200124C00055500 | 2020-01-17 11:29AM EST | 55.50 | 4.16 | 4.30 | 4.50 | -0.04 | -0.95% | 11 | 42 | 54.39% |
| INTC200124C00056000 | 2020-01-17 3:13PM EST | 56.00 | 3.72 | 3.60 | 4.00 | +0.33 | +9.73% | 20 | 96 | 49.90% |
| INTC200124C00056500 | 2020-01-17 10:59AM EST | 56.50 | 3.45 | 3.45 | 3.65 | -0.05 | -1.43% | 5 | 110 | 51.76% |
| INTC200124C00057000 | 2020-01-17 1:44PM EST | 57.00 | 3.02 | 3.10 | 3.15 | -0.08 | -2.58% | 3 | 332 | 46.78% |
| INTC200124C00057500 | 2020-01-17 3:10PM EST | 57.50 | 2.62 | 2.70 | 2.77 | -0.04 | -1.50% | 70 | 409 | 46.09% |
| INTC200124C00058000 | 2020-01-17 3:59PM EST | 58.00 | 2.40 | 2.38 | 2.43 | +0.05 | +2.13% | 919 | 289 | 46.05% |
| INTC200124C00058500 | 2020-01-17 3:53PM EST | 58.50 | 2.04 | 2.05 | 2.10 | -0.09 | -4.23% | 271 | 439 | 45.56% |
| INTC200124C00059000 | 2020-01-17 3:58PM EST | 59.00 | 1.78 | 1.76 | 1.80 | -0.06 | -3.26% | 560 | 1,490 | 45.22% |
| INTC200124C00059500 | 2020-01-17 3:59PM EST | 59.50 | 1.51 | 1.49 | 1.53 | -0.07 | -4.43% | 1,051 | 3,077 | 44.97% |
| INTC200124C00060000 | 2020-01-17 3:59PM EST | 60.00 | 1.28 | 1.25 | 1.29 | +0.03 | +2.40% | 1,201 | 3,239 | 44.82% |
| INTC200124C00060500 | 2020-01-17 3:51PM EST | 60.50 | 1.06 | 1.04 | 1.07 | -0.06 | -5.36% | 464 | 852 | 44.53% |
| INTC200124C00061000 | 2020-01-17 3:58PM EST | 61.00 | 0.88 | 0.85 | 0.89 | -0.03 | -3.30% | 518 | 1,793 | 44.63% |
| INTC200124C00061500 | 2020-01-17 3:54PM EST | 61.50 | 0.74 | 0.69 | 0.73 | +0.04 | +5.71% | 557 | 2,760 | 44.58% |
| INTC200124C00062000 | 2020-01-17 3:54PM EST | 62.00 | 0.60 | 0.56 | 0.59 | +0.05 | +9.09% | 344 | 1,016 | 44.43% |
| INTC200124C00062500 | 2020-01-17 3:52PM EST | 62.50 | 0.47 | 0.44 | 0.47 | 0.00 | - | 1,859 | 2,373 | 44.24% |
| INTC200124C00063000 | 2020-01-17 3:56PM EST | 63.00 | 0.37 | 0.35 | 0.38 | +0.02 | +5.71% | 501 | 922 | 44.53% |
| INTC200124C00063500 | 2020-01-17 3:59PM EST | 63.50 | 0.28 | 0.28 | 0.30 | -0.01 | -3.45% | 1,164 | 455 | 44.53% |
| INTC200124C00064000 | 2020-01-17 3:20PM EST | 64.00 | 0.20 | 0.22 | 0.24 | -0.01 | -4.76% | 281 | 60 | 44.92% |
| INTC200124C00064500 | 2020-01-17 3:58PM EST | 64.50 | 0.19 | 0.17 | 0.19 | +0.02 | +11.76% | 204 | 8 | 45.12% |
| INTC200124C00065000 | 2020-01-17 3:53PM EST | 65.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 268 | 1,534 | 45.41% |
| INTC200124C00065500 | 2020-01-17 9:58AM EST | 65.50 | 0.09 | 0.10 | 0.12 | -0.02 | -18.18% | - | 10 | 45.90% |
| INTC200124C00066000 | 2020-01-17 3:55PM EST | 66.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 132 | 1,378 | 45.70% |
| INTC200124C00066500 | 2020-01-17 3:56PM EST | 66.50 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 100 | 22 | 47.27% |
| INTC200124C00067000 | 2020-01-17 3:57PM EST | 67.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 101 | 100 | 48.44% |
| INTC200124C00067500 | 2020-01-17 3:50PM EST | 67.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 141 | 100 | 48.05% |
| INTC200124C00068000 | 2020-01-17 3:56PM EST | 68.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 108 | 100 | 50.39% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200124P00045000 | 2020-01-17 2:00PM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 22 | 83.59% |
| INTC200124P00048500 | 2020-01-17 1:51PM EST | 48.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1,445 | 1,120 | 65.63% |
| INTC200124P00049000 | 2020-01-17 1:56PM EST | 49.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 587 | 35 | 60.94% |
| INTC200124P00049500 | 2019-12-19 11:30AM EST | 49.50 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 3 | 57.81% |
| INTC200124P00050000 | 2020-01-17 3:56PM EST | 50.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 100 | 734 | 64.45% |
| INTC200124P00050500 | 2020-01-16 12:21PM EST | 50.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 13 | 36 | 57.81% |
| INTC200124P00051000 | 2020-01-17 3:57PM EST | 51.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 102 | 435 | 55.86% |
| INTC200124P00051500 | 2020-01-17 3:56PM EST | 51.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 120 | 118 | 50.00% |
| INTC200124P00052000 | 2020-01-17 3:56PM EST | 52.00 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 160 | 286 | 54.69% |
| INTC200124P00052500 | 2020-01-17 3:56PM EST | 52.50 | 0.06 | 0.00 | 0.07 | -0.03 | -33.33% | 288 | 178 | 53.13% |
| INTC200124P00053000 | 2020-01-17 3:55PM EST | 53.00 | 0.07 | 0.01 | 0.09 | -0.04 | -36.36% | 35 | 308 | 52.34% |
| INTC200124P00053500 | 2020-01-17 3:49PM EST | 53.50 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 26 | 200 | 50.00% |
| INTC200124P00054000 | 2020-01-17 3:32PM EST | 54.00 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 21 | 201 | 48.44% |
| INTC200124P00054500 | 2020-01-17 3:20PM EST | 54.50 | 0.15 | 0.14 | 0.17 | -0.04 | -21.05% | 20 | 253 | 49.02% |
| INTC200124P00055000 | 2020-01-17 3:58PM EST | 55.00 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 438 | 965 | 48.05% |
| INTC200124P00055500 | 2020-01-17 2:59PM EST | 55.50 | 0.24 | 0.24 | 0.27 | -0.02 | -7.69% | 101 | 293 | 47.66% |
| INTC200124P00056000 | 2020-01-17 3:47PM EST | 56.00 | 0.33 | 0.31 | 0.32 | -0.04 | -10.81% | 289 | 725 | 46.00% |
| INTC200124P00056500 | 2020-01-17 3:54PM EST | 56.50 | 0.42 | 0.39 | 0.43 | +0.01 | +2.44% | 189 | 642 | 46.68% |
| INTC200124P00057000 | 2020-01-17 3:40PM EST | 57.00 | 0.53 | 0.50 | 0.53 | -0.02 | -3.64% | 194 | 881 | 46.00% |
| INTC200124P00057500 | 2020-01-17 3:57PM EST | 57.50 | 0.66 | 0.62 | 0.66 | +0.06 | +10.00% | 385 | 569 | 45.70% |
| INTC200124P00058000 | 2020-01-17 3:54PM EST | 58.00 | 0.82 | 0.77 | 0.81 | +0.03 | +3.80% | 507 | 745 | 45.41% |
| INTC200124P00058500 | 2020-01-17 3:54PM EST | 58.50 | 0.98 | 0.95 | 0.99 | -0.03 | -2.97% | 501 | 566 | 45.22% |
| INTC200124P00059000 | 2020-01-17 3:54PM EST | 59.00 | 1.19 | 1.15 | 1.19 | +0.06 | +5.31% | 541 | 1,421 | 44.92% |
| INTC200124P00059500 | 2020-01-17 3:59PM EST | 59.50 | 1.39 | 1.38 | 1.42 | +0.03 | +2.21% | 609 | 1,157 | 44.68% |
| INTC200124P00060000 | 2020-01-17 3:40PM EST | 60.00 | 1.70 | 1.64 | 1.68 | +0.13 | +8.28% | 653 | 405 | 44.53% |
| INTC200124P00060500 | 2020-01-17 3:54PM EST | 60.50 | 1.93 | 1.92 | 1.97 | -0.15 | -7.21% | 67 | 117 | 44.53% |
| INTC200124P00061000 | 2020-01-17 3:54PM EST | 61.00 | 2.26 | 2.24 | 2.28 | -0.57 | -20.14% | 28 | 317 | 44.29% |
| INTC200124P00061500 | 2020-01-17 3:54PM EST | 61.50 | 2.62 | 2.58 | 2.62 | +0.13 | +5.22% | 72 | 389 | 44.24% |
| INTC200124P00062000 | 2020-01-17 3:16PM EST | 62.00 | 3.05 | 2.94 | 2.99 | +0.15 | +5.17% | 28 | 58 | 44.43% |
| INTC200124P00062500 | 2020-01-17 2:46PM EST | 62.50 | 3.45 | 3.30 | 3.40 | -0.55 | -13.75% | 12 | 67 | 45.51% |
| INTC200124P00063000 | 2020-01-17 10:31AM EST | 63.00 | 3.80 | 3.70 | 3.80 | -0.30 | -7.32% | 22 | 129 | 45.41% |
| INTC200124P00063500 | 2020-01-17 11:15AM EST | 63.50 | 4.40 | 3.75 | 4.25 | +0.10 | +2.33% | 36 | 36 | 46.97% |
| INTC200124P00064000 | 2020-01-15 9:42AM EST | 64.00 | 4.85 | 4.50 | 4.70 | 0.00 | - | - | 49 | 48.15% |
| INTC200124P00066500 | 2020-01-15 11:18AM EST | 66.50 | 6.90 | 6.75 | 7.20 | 0.00 | - | - | 28 | 64.65% |
| INTC200124P00068000 | 2020-01-15 11:18AM EST | 68.00 | 8.45 | 8.25 | 8.60 | 0.00 | - | - | 22 | 66.50% |