Australia markets closed

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
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTZ211119C000025002021-10-26 10:59AM EDT2.501.400.000.000.00-300.00%
INTZ211119C000050002021-10-25 11:50AM EDT5.000.120.000.000.00-1025.00%
INTZ211119C000075002021-10-20 9:35AM EDT7.500.080.000.000.00-1050.00%
INTZ211119C000100002021-10-14 2:04PM EDT10.000.070.000.000.00-1050.00%
INTZ211119C000125002021-10-07 11:21AM EDT12.500.050.000.000.00-5050.00%
INTZ211119C000150002021-09-07 9:43AM EDT15.000.140.000.100.00-1054275.00%
INTZ211119C000175002021-08-24 3:09PM EDT17.500.210.000.200.00-121335.94%
INTZ211119C000200002021-09-22 12:18PM EDT20.000.100.000.100.00-5089315.63%
INTZ211119C000225002021-09-14 12:42PM EDT22.500.100.000.500.00-825448.44%
INTZ211119C000250002021-08-25 5:29PM EDT25.000.200.000.150.00-152370.31%
INTZ211119C000300002021-08-25 5:29PM EDT30.000.390.000.100.00--1371.88%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTZ211119P000025002021-10-26 1:22PM EDT2.500.070.000.000.00-1050.00%
INTZ211119P000050002021-10-15 11:06AM EDT5.001.500.000.000.00-400.00%
INTZ211119P000075002021-09-15 2:58PM EDT7.503.883.704.100.00-15101236.72%
INTZ211119P000100002021-10-25 11:45AM EDT10.006.400.000.000.00-200.00%
INTZ211119P000125002021-10-08 12:58PM EDT12.508.760.000.000.00-200.00%
INTZ211119P000150002021-09-15 11:20AM EDT15.0011.2210.5012.900.00-1014468.36%
INTZ211119P000175002021-08-25 5:29PM EDT17.505.6012.3016.000.00--1480.47%
INTZ211119P000200002021-08-25 5:29PM EDT20.0011.5014.8018.500.00-210503.52%
INTZ211119P000250002021-08-25 5:29PM EDT25.0011.7019.5022.600.00-44797.66%
INTZ211119P000300002021-08-25 5:29PM EDT30.0016.4024.5028.500.00-33516.41%