INTC - Intel Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC191213C00049000 | 2019-12-05 2:00PM EST | 49.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTC191213C00050000 | 2019-12-06 9:51AM EST | 50.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC191213C00050500 | 2019-12-06 9:54AM EST | 50.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC191213C00051500 | 2019-12-03 10:16AM EST | 51.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC191213C00052000 | 2019-12-11 10:10AM EST | 52.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| INTC191213C00052500 | 2019-12-11 2:30PM EST | 52.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| INTC191213C00053000 | 2019-12-11 2:30PM EST | 53.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| INTC191213C00053500 | 2019-12-11 10:08AM EST | 53.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| INTC191213C00054000 | 2019-12-11 3:35PM EST | 54.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC191213C00054500 | 2019-12-11 3:15PM EST | 54.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC191213C00055000 | 2019-12-11 3:52PM EST | 55.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| INTC191213C00055500 | 2019-12-11 12:54PM EST | 55.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| INTC191213C00056000 | 2019-12-11 3:06PM EST | 56.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| INTC191213C00056500 | 2019-12-11 3:52PM EST | 56.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| INTC191213C00057000 | 2019-12-11 3:57PM EST | 57.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 0.00% |
| INTC191213C00057500 | 2019-12-11 3:59PM EST | 57.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 3.13% |
| INTC191213C00058000 | 2019-12-11 3:58PM EST | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,986 | 0 | 6.25% |
| INTC191213C00058500 | 2019-12-11 3:40PM EST | 58.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,207 | 0 | 12.50% |
| INTC191213C00059000 | 2019-12-11 1:06PM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| INTC191213C00059500 | 2019-12-11 10:54AM EST | 59.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTC191213C00060000 | 2019-12-11 2:06PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC191213C00060500 | 2019-12-06 1:58PM EST | 60.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| INTC191213C00061000 | 2019-12-11 12:56PM EST | 61.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC191213C00061500 | 2019-12-02 1:41PM EST | 61.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTC191213C00062000 | 2019-12-03 2:57PM EST | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC191213C00063000 | 2019-12-09 9:30AM EST | 63.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC191213C00064000 | 2019-12-02 11:16AM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC191213P00049000 | 2019-12-05 10:14AM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC191213P00050000 | 2019-12-03 2:42PM EST | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC191213P00050500 | 2019-12-05 10:27AM EST | 50.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC191213P00051000 | 2019-12-09 10:40AM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC191213P00051500 | 2019-12-03 11:47AM EST | 51.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTC191213P00052000 | 2019-12-10 1:46PM EST | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| INTC191213P00052500 | 2019-12-09 1:36PM EST | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTC191213P00053000 | 2019-12-11 9:58AM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTC191213P00053500 | 2019-12-09 3:59PM EST | 53.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC191213P00054000 | 2019-12-11 3:00PM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| INTC191213P00054500 | 2019-12-11 1:15PM EST | 54.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| INTC191213P00055000 | 2019-12-11 2:06PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| INTC191213P00055500 | 2019-12-11 3:59PM EST | 55.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| INTC191213P00056000 | 2019-12-11 3:57PM EST | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 6.25% |
| INTC191213P00056500 | 2019-12-11 3:55PM EST | 56.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,682 | 0 | 3.13% |
| INTC191213P00057000 | 2019-12-11 3:57PM EST | 57.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,688 | 0 | 0.78% |
| INTC191213P00057500 | 2019-12-11 3:48PM EST | 57.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| INTC191213P00058000 | 2019-12-11 3:12PM EST | 58.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC191213P00058500 | 2019-12-11 3:50PM EST | 58.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| INTC191213P00059000 | 2019-12-11 12:09PM EST | 59.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC191213P00059500 | 2019-12-09 3:50PM EST | 59.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC191213P00060000 | 2019-12-11 3:35PM EST | 60.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| INTC191213P00060500 | 2019-12-06 1:18PM EST | 60.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC191213P00061000 | 2019-12-09 9:59AM EST | 61.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC191213P00062000 | 2019-12-04 2:01PM EST | 62.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC191213P00063000 | 2019-11-18 12:08AM EST | 63.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC191213P00064000 | 2019-12-03 10:05AM EST | 64.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |