Intrusion Inc. (INTZ)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.8100+0.0600 (+1.60%)
At close: 4:00PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTZ211119C00002500 | 2021-10-26 10:59AM EDT | 2.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTZ211119C00005000 | 2021-10-25 11:50AM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTZ211119C00007500 | 2021-10-20 9:35AM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTZ211119C00010000 | 2021-10-14 2:04PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTZ211119C00012500 | 2021-10-07 11:21AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTZ211119C00015000 | 2021-09-07 9:43AM EDT | 15.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 10 | 54 | 275.00% |
| INTZ211119C00017500 | 2021-08-24 3:09PM EDT | 17.50 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 335.94% |
| INTZ211119C00020000 | 2021-09-22 12:18PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 89 | 315.63% |
| INTZ211119C00022500 | 2021-09-14 12:42PM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 448.44% |
| INTZ211119C00025000 | 2021-08-25 5:29PM EDT | 25.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 370.31% |
| INTZ211119C00030000 | 2021-08-25 5:29PM EDT | 30.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | - | 1 | 371.88% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTZ211119P00002500 | 2021-10-26 1:22PM EDT | 2.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTZ211119P00005000 | 2021-10-15 11:06AM EDT | 5.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTZ211119P00007500 | 2021-09-15 2:58PM EDT | 7.50 | 3.88 | 3.70 | 4.10 | 0.00 | - | 15 | 101 | 236.72% |
| INTZ211119P00010000 | 2021-10-25 11:45AM EDT | 10.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTZ211119P00012500 | 2021-10-08 12:58PM EDT | 12.50 | 8.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTZ211119P00015000 | 2021-09-15 11:20AM EDT | 15.00 | 11.22 | 10.50 | 12.90 | 0.00 | - | 10 | 14 | 468.36% |
| INTZ211119P00017500 | 2021-08-25 5:29PM EDT | 17.50 | 5.60 | 12.30 | 16.00 | 0.00 | - | - | 1 | 480.47% |
| INTZ211119P00020000 | 2021-08-25 5:29PM EDT | 20.00 | 11.50 | 14.80 | 18.50 | 0.00 | - | 2 | 10 | 503.52% |
| INTZ211119P00025000 | 2021-08-25 5:29PM EDT | 25.00 | 11.70 | 19.50 | 22.60 | 0.00 | - | 4 | 4 | 797.66% |
| INTZ211119P00030000 | 2021-08-25 5:29PM EDT | 30.00 | 16.40 | 24.50 | 28.50 | 0.00 | - | 3 | 3 | 516.41% |
© 2021 Verizon Media. All rights reserved.
