| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190823C00040000 | 2019-08-19 12:00AM EDT | 40.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC190823C00041000 | 2019-08-20 10:58AM EDT | 41.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC190823C00041500 | 2019-08-19 12:00AM EDT | 41.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC190823C00042000 | 2019-08-20 3:36PM EDT | 42.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| INTC190823C00043000 | 2019-08-20 2:33PM EDT | 43.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC190823C00043500 | 2019-08-21 10:13AM EDT | 43.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| INTC190823C00044000 | 2019-08-21 11:15AM EDT | 44.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC190823C00044500 | 2019-08-21 3:59PM EDT | 44.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| INTC190823C00045000 | 2019-08-21 3:44PM EDT | 45.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| INTC190823C00045500 | 2019-08-21 3:55PM EDT | 45.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC190823C00046000 | 2019-08-21 3:48PM EDT | 46.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| INTC190823C00046500 | 2019-08-21 3:59PM EDT | 46.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| INTC190823C00047000 | 2019-08-21 3:59PM EDT | 47.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 0.00% |
| INTC190823C00047500 | 2019-08-21 3:59PM EDT | 47.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 3.13% |
| INTC190823C00048000 | 2019-08-21 3:53PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,580 | 0 | 6.25% |
| INTC190823C00048500 | 2019-08-21 3:43PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| INTC190823C00049000 | 2019-08-21 11:38AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTC190823C00049500 | 2019-08-21 3:03PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| INTC190823C00050000 | 2019-08-21 11:48AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| INTC190823C00050500 | 2019-08-19 12:00AM EDT | 50.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTC190823C00051000 | 2019-08-21 10:37AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC190823C00051500 | 2019-08-19 12:00AM EDT | 51.50 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTC190823C00052000 | 2019-08-21 1:28PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| INTC190823C00052500 | 2019-08-20 10:57AM EDT | 52.50 | 0.01 | - | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| INTC190823C00053000 | 2019-08-19 1:28PM EDT | 53.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 62.50% |
| INTC190823C00054000 | 2019-08-20 11:04AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| INTC190823C00055000 | 2019-08-19 11:14AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC190823C00056000 | 2019-08-19 11:14AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC190823C00057000 | 2019-08-09 1:08PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| INTC190823C00058000 | 2019-07-29 12:43PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTC190823C00059000 | 2019-07-26 3:24PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| INTC190823P00040500 | 2019-08-21 12:15PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTC190823P00041000 | 2019-08-21 12:15PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTC190823P00041500 | 2019-08-21 2:21PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTC190823P00042000 | 2019-08-21 2:59PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC190823P00042500 | 2019-08-21 11:40AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTC190823P00043000 | 2019-08-21 11:39AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| INTC190823P00043500 | 2019-08-21 10:24AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTC190823P00044000 | 2019-08-21 3:39PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC190823P00044500 | 2019-08-20 3:30PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| INTC190823P00045000 | 2019-08-21 3:32PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| INTC190823P00045500 | 2019-08-21 3:57PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| INTC190823P00046000 | 2019-08-21 3:52PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| INTC190823P00046500 | 2019-08-21 3:52PM EDT | 46.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 6.25% |
| INTC190823P00047000 | 2019-08-21 3:59PM EDT | 47.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 1.56% |
| INTC190823P00047500 | 2019-08-21 3:59PM EDT | 47.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| INTC190823P00048000 | 2019-08-21 3:59PM EDT | 48.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| INTC190823P00048500 | 2019-08-21 2:39PM EDT | 48.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC190823P00049000 | 2019-08-21 3:19PM EDT | 49.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC190823P00049500 | 2019-08-21 3:59PM EDT | 49.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC190823P00050000 | 2019-08-21 3:59PM EDT | 50.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| INTC190823P00050500 | 2019-08-20 9:36AM EDT | 50.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC190823P00051000 | 2019-08-21 2:41PM EDT | 51.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| INTC190823P00052000 | 2019-08-12 3:43PM EDT | 52.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC190823P00053000 | 2019-08-21 9:54AM EDT | 53.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC190823P00054000 | 2019-08-09 2:50PM EDT | 54.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC190823P00055000 | 2019-07-29 12:59PM EDT | 55.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC190823P00056000 | 2019-07-25 10:52AM EDT | 56.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |