INTC - Intel Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC171027C000290002017-10-19 12:18PM EDT29.0011.2511.2512.650.00-515190.63%
INTC171027C000320002017-10-24 2:23AM EDT32.008.800.000.000.00-200.00%
INTC171027C000330002017-10-13 1:28PM EDT33.006.557.307.850.00-3693.75%
INTC171027C000335002017-10-23 11:28AM EDT33.507.450.000.000.00-3200.00%
INTC171027C000340002017-10-23 11:42AM EDT34.006.920.000.000.00-2700.00%
INTC171027C000345002017-10-23 11:32AM EDT34.506.470.000.000.00-700.00%
INTC171027C000350002017-10-23 11:28AM EDT35.005.940.000.000.00-700.00%
INTC171027C000355002017-10-18 11:06AM EDT35.504.454.855.100.00-1690.00%
INTC171027C000360002017-10-23 2:40PM EDT36.004.860.000.000.00-2000.00%
INTC171027C000365002017-10-12 10:19AM EDT36.502.793.854.150.00-44380.00%
INTC171027C000370002017-10-23 3:57PM EDT37.003.820.000.000.00-7200.00%
INTC171027C000375002017-10-23 11:22AM EDT37.503.480.000.000.00-1900.00%
INTC171027C000380002017-10-23 3:55PM EDT38.002.890.000.000.00-59900.00%
INTC171027C000385002017-10-23 3:59PM EDT38.502.450.000.000.00-34400.00%
INTC171027C000390002017-10-23 3:56PM EDT39.002.000.000.000.00-87500.00%
INTC171027C000395002017-10-23 3:48PM EDT39.501.600.000.000.00-2,01300.00%
INTC171027C000400002017-10-23 3:55PM EDT40.001.230.000.000.00-3,05400.00%
INTC171027C000405002017-10-23 3:59PM EDT40.500.930.000.000.00-1,30900.00%
INTC171027C000410002017-10-23 3:59PM EDT41.000.660.000.000.00-5,18301.56%
INTC171027C000415002017-10-23 3:55PM EDT41.500.450.000.000.00-1,18806.25%
INTC171027C000420002017-10-23 3:40PM EDT42.000.280.000.000.00-88606.25%
INTC171027C000425002017-10-23 2:52PM EDT42.500.170.000.000.00-180012.50%
INTC171027C000430002017-10-23 3:53PM EDT43.000.110.000.000.00-272012.50%
INTC171027C000435002017-10-23 3:05PM EDT43.500.060.000.000.00-53012.50%
INTC171027C000440002017-10-24 2:23AM EDT44.000.040.000.000.00-21025.00%
INTC171027C000445002017-10-20 11:57PM EDT44.500.030.010.030.00-303046.09%
INTC171027C000460002017-10-24 2:23AM EDT46.000.010.000.000.00-5025.00%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC171027P000320002017-09-15 11:50PM EDT32.000.070.000.080.00-5050117.97%
INTC171027P000325002017-10-18 10:34AM EDT32.500.010.000.020.00-1390.63%
INTC171027P000330002017-10-18 1:25PM EDT33.000.010.000.020.00-409985.94%
INTC171027P000335002017-10-13 12:19PM EDT33.500.010.000.03-0.01-50.00%104684.38%
INTC171027P000340002017-10-06 11:05AM EDT34.000.020.000.03+0.01+100.00%110579.69%
INTC171027P000345002017-10-16 9:30AM EDT34.500.010.000.04-0.02-66.67%711576.56%
INTC171027P000350002017-10-23 11:13AM EDT35.000.010.000.000.00-1050.00%
INTC171027P000355002017-10-23 11:38AM EDT35.500.020.000.000.00-2025.00%
INTC171027P000360002017-10-23 12:52PM EDT36.000.010.000.000.00-8025.00%
INTC171027P000365002017-10-23 11:23AM EDT36.500.020.000.000.00-1025.00%
INTC171027P000370002017-10-23 11:31AM EDT37.000.030.000.000.00-65025.00%
INTC171027P000375002017-10-23 3:45PM EDT37.500.050.000.000.00-256025.00%
INTC171027P000380002017-10-23 3:38PM EDT38.000.090.000.000.00-524025.00%
INTC171027P000385002017-10-23 3:40PM EDT38.500.140.000.000.00-212012.50%
INTC171027P000390002017-10-23 3:59PM EDT39.000.200.000.000.00-734012.50%
INTC171027P000395002017-10-23 3:48PM EDT39.500.280.000.000.00-2,680012.50%
INTC171027P000400002017-10-23 3:59PM EDT40.000.430.000.000.00-1,28006.25%
INTC171027P000405002017-10-23 3:56PM EDT40.500.610.000.000.00-1,76703.13%
INTC171027P000410002017-10-23 3:58PM EDT41.000.860.000.000.00-1,93400.00%
INTC171027P000415002017-10-23 3:11PM EDT41.501.120.000.000.00-4600.00%
INTC171027P000420002017-10-23 3:25PM EDT42.001.530.000.000.00-2200.00%
INTC171027P000425002017-10-23 3:11PM EDT42.501.860.000.000.00-4800.00%
INTC171027P000430002017-10-20 11:57PM EDT43.002.702.622.770.00-14076.56%
INTC171027P000445002017-10-20 11:57PM EDT44.504.154.054.200.00-5295.12%
INTC171027P000460002017-10-23 1:12PM EDT46.005.100.000.000.00-1900.00%
INTC171027P000470002017-10-23 1:12PM EDT47.006.100.000.000.00-800.00%