INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190426C000460002019-04-18 10:28AM EDT46.0012.3010.9512.95+3.46+39.14%210135.35%
INTC190426C000470002019-03-18 12:05AM EDT47.007.2910.1513.350.00-33108.98%
INTC190426C000480002019-04-12 3:57PM EDT48.0010.408.6510.95+1.88+22.07%326116.89%
INTC190426C000490002019-04-17 11:04AM EDT49.0010.017.8011.300.00-36168.36%
INTC190426C000500002019-04-18 11:11AM EDT50.008.608.508.95-0.10-1.15%1125782.03%
INTC190426C000510002019-04-18 11:11AM EDT51.007.607.457.95-0.15-1.94%45571.88%
INTC190426C000520002019-04-18 3:44PM EDT52.006.456.506.75-0.25-3.73%3335257.42%
INTC190426C000530002019-04-18 1:23PM EDT53.005.605.555.85-0.15-2.61%2581456.06%
INTC190426C000540002019-04-18 3:24PM EDT54.004.654.604.80-0.24-4.91%371,03354.20%
INTC190426C000550002019-04-18 3:57PM EDT55.003.803.753.85-0.09-2.31%1481,87947.95%
INTC190426C000560002019-04-18 3:57PM EDT56.002.982.932.97-0.19-5.99%712,49343.75%
INTC190426C000570002019-04-18 3:50PM EDT57.002.182.192.23-0.23-9.54%5152,53742.53%
INTC190426C000580002019-04-18 3:50PM EDT58.001.531.571.61-0.21-12.07%6571,69441.99%
INTC190426C000590002019-04-18 3:58PM EDT59.001.081.061.09-0.14-11.48%8032,85340.97%
INTC190426C000600002019-04-18 3:52PM EDT60.000.650.660.70-0.17-20.73%2,4761,83940.33%
INTC190426C000610002019-04-18 3:38PM EDT61.000.350.380.41-0.16-31.37%46157739.26%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190426P000450002019-04-16 10:46AM EDT45.000.010.000.030.00-25178.13%
INTC190426P000460002019-04-16 2:07PM EDT46.000.010.000.030.00-6012572.66%
INTC190426P000470002019-04-17 12:11PM EDT47.000.010.000.030.00-95267.19%
INTC190426P000480002019-04-18 12:03PM EDT48.000.010.000.01-0.01-50.00%230753.13%
INTC190426P000490002019-04-18 3:19PM EDT49.000.020.010.07+0.01+100.00%8687364.06%
INTC190426P000500002019-04-18 1:37PM EDT50.000.020.010.03-0.01-33.33%61,21151.56%
INTC190426P000510002019-04-18 12:50PM EDT51.000.030.000.04-0.02-40.00%14177751.17%
INTC190426P000520002019-04-18 3:19PM EDT52.000.050.040.06-0.03-37.50%711,53048.44%
INTC190426P000530002019-04-18 3:50PM EDT53.000.090.080.10-0.02-18.18%161,28946.68%
INTC190426P000540002019-04-18 3:55PM EDT54.000.140.130.16-0.07-33.33%841,16844.53%
INTC190426P000550002019-04-18 3:59PM EDT55.000.250.240.26-0.09-26.47%3302,03842.77%
INTC190426P000560002019-04-18 3:48PM EDT56.000.440.400.44-0.08-15.38%1,4523,22542.09%
INTC190426P000570002019-04-18 3:50PM EDT57.000.690.660.71-0.10-12.66%2091,25141.50%
INTC190426P000580002019-04-18 3:49PM EDT58.001.091.041.07-0.06-5.22%7351,05640.43%
INTC190426P000590002019-04-18 3:38PM EDT59.001.541.531.56-0.11-6.67%27134239.75%
INTC190426P000600002019-04-18 3:20PM EDT60.002.122.132.16-0.07-3.20%12044538.62%