INTC - Intel Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200409C00025000 | 2020-03-25 3:15PM EDT | 25.00 | 27.95 | 29.70 | 34.50 | 0.00 | - | 4 | 4 | 1,555.08% |
| INTC200409C00030000 | 2020-03-25 3:15PM EDT | 30.00 | 29.40 | 24.85 | 29.50 | +6.43 | +27.99% | 1 | 1 | 521.88% |
| INTC200409C00040000 | 2020-04-09 2:43PM EDT | 40.00 | 17.10 | 14.85 | 19.50 | +3.55 | +26.20% | 1 | 1 | 306.25% |
| INTC200409C00043000 | 2020-04-08 3:58PM EDT | 43.00 | 15.93 | 11.80 | 16.50 | 0.00 | - | 2 | 4 | 212.50% |
| INTC200409C00044000 | 2020-03-20 5:46PM EDT | 44.00 | 6.75 | 10.80 | 15.40 | 0.00 | - | - | 5 | 664.06% |
| INTC200409C00045000 | 2020-04-09 11:13AM EDT | 45.00 | 12.47 | 9.75 | 13.95 | -1.13 | -8.31% | 1 | 4 | 570.70% |
| INTC200409C00046000 | 2020-04-09 2:42PM EDT | 46.00 | 11.11 | 8.85 | 13.35 | -1.94 | -14.87% | 20 | 29 | 586.52% |
| INTC200409C00046500 | 2020-03-30 3:43PM EDT | 46.50 | 9.15 | 8.30 | 13.00 | 0.00 | - | 8 | 8 | 159.38% |
| INTC200409C00047000 | 2020-04-08 10:37AM EDT | 47.00 | 11.43 | 7.75 | 12.40 | 0.00 | - | 2 | 42 | 557.42% |
| INTC200409C00047500 | 2020-04-09 11:13AM EDT | 47.50 | 9.90 | 7.40 | 12.00 | -1.47 | -12.93% | 5 | 42 | 187.50% |
| INTC200409C00048000 | 2020-04-09 2:47PM EDT | 48.00 | 8.99 | 8.20 | 11.35 | -1.21 | -11.86% | 9 | 128 | 313.67% |
| INTC200409C00048500 | 2020-04-09 12:56PM EDT | 48.50 | 9.80 | 6.60 | 10.95 | +0.16 | +1.66% | 55 | 176 | 198.83% |
| INTC200409C00049000 | 2020-04-09 11:18AM EDT | 49.00 | 8.30 | 5.75 | 10.30 | -1.60 | -16.16% | 31 | 101 | 476.56% |
| INTC200409C00050000 | 2020-04-09 3:52PM EDT | 50.00 | 6.75 | 6.00 | 9.30 | -2.15 | -24.16% | 131 | 317 | 242.19% |
| INTC200409C00051000 | 2020-04-09 3:39PM EDT | 51.00 | 5.25 | 4.20 | 8.25 | -2.80 | -34.78% | 31 | 163 | 134.38% |
| INTC200409C00052000 | 2020-04-09 2:49PM EDT | 52.00 | 4.80 | 2.94 | 7.05 | -2.05 | -29.93% | 86 | 190 | 348.24% |
| INTC200409C00052500 | 2020-04-09 2:07PM EDT | 52.50 | 5.12 | 4.25 | 6.95 | -1.47 | -22.31% | 7 | 207 | 232.81% |
| INTC200409C00053000 | 2020-04-09 3:04PM EDT | 53.00 | 3.54 | 3.15 | 6.00 | -2.11 | -37.35% | 28 | 308 | 156.25% |
| INTC200409C00053500 | 2020-04-09 2:55PM EDT | 53.50 | 3.17 | 3.40 | 5.80 | -2.26 | -41.62% | 15 | 236 | 203.13% |
| INTC200409C00054000 | 2020-04-09 3:48PM EDT | 54.00 | 2.80 | 2.54 | 5.10 | -2.30 | -45.10% | 42 | 539 | 158.59% |
| INTC200409C00054500 | 2020-04-09 2:55PM EDT | 54.50 | 2.22 | 2.27 | 4.85 | -2.00 | -47.39% | 40 | 609 | 168.55% |
| INTC200409C00055000 | 2020-04-09 3:51PM EDT | 55.00 | 1.70 | 1.18 | 2.58 | -2.32 | -57.71% | 360 | 1,045 | 104.49% |
| INTC200409C00055500 | 2020-04-09 3:47PM EDT | 55.50 | 1.25 | 1.38 | 4.35 | -2.02 | -61.77% | 34 | 472 | 164.65% |
| INTC200409C00056000 | 2020-04-09 3:36PM EDT | 56.00 | 0.49 | 1.03 | 3.80 | -2.71 | -84.69% | 260 | 859 | 151.37% |
| INTC200409C00056500 | 2020-04-09 3:50PM EDT | 56.50 | 0.14 | 0.21 | 3.05 | -2.36 | -94.40% | 376 | 375 | 108.30% |
| INTC200409C00057000 | 2020-04-09 3:59PM EDT | 57.00 | 0.34 | 0.00 | 0.48 | -1.83 | -84.33% | 3,205 | 1,185 | 34.08% |
| INTC200409C00057500 | 2020-04-09 3:59PM EDT | 57.50 | 0.08 | 0.01 | 0.16 | -1.57 | -95.15% | 2,415 | 482 | 25.59% |
| INTC200409C00058000 | 2020-04-09 3:58PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | -1.35 | -98.54% | 3,446 | 1,118 | 21.88% |
| INTC200409C00058500 | 2020-04-09 3:16PM EDT | 58.50 | 0.06 | 0.00 | 0.04 | -0.74 | -92.50% | 886 | 2,767 | 33.20% |
| INTC200409C00059000 | 2020-04-09 3:56PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.62 | -98.41% | 1,940 | 3,455 | 35.94% |
| INTC200409C00059500 | 2020-04-09 3:19PM EDT | 59.50 | 0.02 | 0.00 | 0.01 | -0.42 | -95.45% | 1,002 | 1,025 | 39.06% |
| INTC200409C00060000 | 2020-04-09 3:04PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | -0.26 | -92.86% | 515 | 1,562 | 45.31% |
| INTC200409C00060500 | 2020-04-09 3:09PM EDT | 60.50 | 0.01 | 0.01 | 0.10 | -0.14 | -93.33% | 67 | 289 | 69.92% |
| INTC200409C00061000 | 2020-04-09 2:47PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 155 | 479 | 53.13% |
| INTC200409C00061500 | 2020-04-09 2:26PM EDT | 61.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 53 | 399 | 59.38% |
| INTC200409C00062000 | 2020-04-09 10:21AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 300 | 65.63% |
| INTC200409C00062500 | 2020-04-08 2:14PM EDT | 62.50 | 0.03 | 0.00 | 0.60 | 0.00 | - | 12 | 376 | 150.59% |
| INTC200409C00063000 | 2020-04-09 1:27PM EDT | 63.00 | 0.01 | 0.00 | 0.53 | -0.01 | -50.00% | 4 | 232 | 153.91% |
| INTC200409C00063500 | 2020-04-08 1:34PM EDT | 63.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 246 | 81.25% |
| INTC200409C00064000 | 2020-04-08 11:49AM EDT | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 225 | 98.44% |
| INTC200409C00064500 | 2020-04-09 9:30AM EDT | 64.50 | 0.01 | 0.00 | 0.67 | -0.08 | -88.89% | 20 | 30 | 191.41% |
| INTC200409C00065000 | 2020-04-08 3:36PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 61 | 93.75% |
| INTC200409C00065500 | 2020-04-07 12:32PM EDT | 65.50 | 0.09 | 0.00 | 0.63 | 0.00 | - | 3 | 25 | 204.69% |
| INTC200409C00066000 | 2020-04-07 12:15PM EDT | 66.00 | 0.07 | 0.00 | 0.64 | 0.00 | - | 21 | 35 | 213.67% |
| INTC200409C00066500 | 2020-04-07 12:00PM EDT | 66.50 | 0.03 | 0.00 | 0.67 | 0.00 | - | 32 | 27 | 224.22% |
| INTC200409C00067000 | 2020-04-07 2:28PM EDT | 67.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 5 | 116 | 222.66% |
| INTC200409C00070000 | 2020-04-07 10:05AM EDT | 70.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 266 | 178.13% |
| INTC200409C00075000 | 2020-04-08 12:00PM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 343 | 215.63% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200409P00025000 | 2020-03-23 3:12PM EDT | 25.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 575.00% |
| INTC200409P00030000 | 2020-03-30 11:08AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 127 | 425.00% |
| INTC200409P00035000 | 2020-04-02 10:41AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 130 | 325.00% |
| INTC200409P00040000 | 2020-04-06 12:58PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 222 | 243.75% |
| INTC200409P00041000 | 2020-04-03 3:19PM EDT | 41.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 200 | 203 | 426.56% |
| INTC200409P00042000 | 2020-04-08 2:09PM EDT | 42.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 2 | 158 | 404.30% |
| INTC200409P00043000 | 2020-04-06 9:47AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 196.88% |
| INTC200409P00044000 | 2020-04-06 9:55AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 173 | 196.88% |
| INTC200409P00045000 | 2020-04-07 10:08AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 387 | 168.75% |
| INTC200409P00046000 | 2020-04-09 1:39PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 327 | 175.00% |
| INTC200409P00046500 | 2020-04-07 9:30AM EDT | 46.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 346 | 150.00% |
| INTC200409P00047000 | 2020-04-07 1:12PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 143.75% |
| INTC200409P00047500 | 2020-04-09 2:07PM EDT | 47.50 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 1 | 543 | 134.38% |
| INTC200409P00048000 | 2020-04-09 10:16AM EDT | 48.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 509 | 137.50% |
| INTC200409P00048500 | 2020-04-07 2:00PM EDT | 48.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 5 | 137 | 167.19% |
| INTC200409P00049000 | 2020-04-08 2:40PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 474 | 112.50% |
| INTC200409P00050000 | 2020-04-09 2:43PM EDT | 50.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 25 | 1,797 | 109.38% |
| INTC200409P00051000 | 2020-04-09 12:13PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 322 | 87.50% |
| INTC200409P00052000 | 2020-04-09 2:19PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 647 | 75.00% |
| INTC200409P00052500 | 2020-04-09 3:22PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 558 | 65.63% |
| INTC200409P00053000 | 2020-04-09 2:08PM EDT | 53.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 58 | 799 | 59.38% |
| INTC200409P00053500 | 2020-04-09 1:52PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 44 | 1,194 | 53.13% |
| INTC200409P00054000 | 2020-04-09 1:13PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 820 | 51.56% |
| INTC200409P00054500 | 2020-04-09 11:46AM EDT | 54.50 | 0.01 | 0.00 | 0.26 | -0.03 | -75.00% | 36 | 371 | 76.56% |
| INTC200409P00055000 | 2020-04-09 3:41PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 228 | 611 | 48.05% |
| INTC200409P00055500 | 2020-04-09 3:44PM EDT | 55.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 483 | 236 | 29.69% |
| INTC200409P00056000 | 2020-04-09 3:55PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 1,259 | 361 | 25.00% |
| INTC200409P00056500 | 2020-04-09 3:53PM EDT | 56.50 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 701 | 395 | 21.09% |
| INTC200409P00057000 | 2020-04-09 3:58PM EDT | 57.00 | 0.04 | 0.00 | 0.22 | -0.18 | -81.82% | 2,856 | 1,485 | 23.83% |
| INTC200409P00057500 | 2020-04-09 3:58PM EDT | 57.50 | 0.42 | 0.05 | 1.53 | +0.08 | +23.53% | 1,427 | 1,107 | 112.11% |
| INTC200409P00058000 | 2020-04-09 3:57PM EDT | 58.00 | 0.76 | 0.35 | 1.10 | +0.41 | +117.14% | 2,501 | 477 | 47.46% |
| INTC200409P00058500 | 2020-04-09 3:46PM EDT | 58.50 | 1.77 | 0.95 | 1.52 | +1.24 | +233.96% | 1,026 | 811 | 50.98% |
| INTC200409P00059000 | 2020-04-09 3:50PM EDT | 59.00 | 2.50 | 1.57 | 4.05 | +1.75 | +233.33% | 207 | 566 | 142.19% |
| INTC200409P00059500 | 2020-04-09 3:56PM EDT | 59.50 | 2.32 | 1.85 | 3.20 | +1.05 | +82.68% | 109 | 572 | 73.05% |
| INTC200409P00060000 | 2020-04-09 3:10PM EDT | 60.00 | 3.30 | 2.57 | 4.80 | +2.09 | +172.73% | 241 | 1,355 | 157.62% |
| INTC200409P00060500 | 2020-04-09 3:53PM EDT | 60.50 | 3.60 | 3.00 | 5.60 | +1.76 | +95.65% | 7 | 246 | 181.64% |
| INTC200409P00061000 | 2020-04-09 3:58PM EDT | 61.00 | 3.77 | 3.30 | 4.50 | +1.35 | +55.79% | 59 | 186 | 72.66% |
| INTC200409P00061500 | 2020-04-08 3:58PM EDT | 61.50 | 2.60 | 3.45 | 4.60 | 0.00 | - | 8 | 109 | 123.05% |
| INTC200409P00062000 | 2020-04-09 1:42PM EDT | 62.00 | 4.00 | 4.10 | 7.15 | +0.90 | +29.03% | 37 | 77 | 198.83% |
| INTC200409P00062500 | 2020-04-08 3:04PM EDT | 62.50 | 3.55 | 4.35 | 7.75 | 0.00 | - | 7 | 11 | 201.17% |
| INTC200409P00063000 | 2020-04-09 2:09PM EDT | 63.00 | 5.60 | 4.95 | 8.15 | +1.30 | +30.23% | 1 | 4 | 211.72% |
| INTC200409P00063500 | 2020-04-06 1:16PM EDT | 63.50 | 6.36 | 5.35 | 8.80 | 0.00 | - | 5 | 19 | 224.81% |
| INTC200409P00064000 | 2020-04-08 11:37AM EDT | 64.00 | 4.65 | 6.00 | 9.10 | -0.40 | -7.92% | 4 | 76 | 231.64% |
| INTC200409P00064500 | 2020-03-27 4:50AM EDT | 64.50 | 9.51 | 5.45 | 5.75 | 0.00 | - | 10 | 0 | 0.00% |
| INTC200409P00065000 | 2020-04-01 3:24PM EDT | 65.00 | 13.00 | 6.25 | 9.90 | 0.00 | - | 10 | 9 | 177.73% |
© 2020 Verizon Media. All rights reserved.