INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190201C000400002019-01-07 1:11PM EST40.008.209.109.500.00-1163.48%
INTC190201C000410002019-01-17 11:47AM EST41.007.508.058.500.00-1154.30%
INTC190201C000420002019-01-18 3:05PM EST42.007.177.107.60+0.52+7.82%31255.47%
INTC190201C000430002019-01-11 12:31PM EST43.006.456.256.500.00-11550.68%
INTC190201C000440002019-01-18 11:37AM EST44.005.505.305.55+0.55+11.11%26053.52%
INTC190201C000450002019-01-18 10:00AM EST45.004.234.454.65+0.23+5.75%93450.20%
INTC190201C000460002019-01-16 3:38PM EST46.003.063.603.800.00-1010647.46%
INTC190201C000470002019-01-18 3:03PM EST47.002.772.852.97+0.49+21.49%2048743.90%
INTC190201C000480002019-01-18 3:00PM EST48.002.102.172.26+0.33+18.64%17063541.99%
INTC190201C000490002019-01-18 3:50PM EST49.001.511.591.64+0.26+20.80%27570640.23%
INTC190201C000500002019-01-18 3:52PM EST50.001.021.081.13+0.15+17.24%3211,51938.72%
INTC190201C000510002019-01-18 3:59PM EST51.000.700.690.73+0.12+20.69%5252,42337.31%
INTC190201C000520002019-01-18 3:59PM EST52.000.410.400.44+0.11+36.67%5664836.08%
INTC190201C000530002019-01-18 3:42PM EST53.000.210.210.24+0.07+50.00%7421334.77%
INTC190201C000540002019-01-18 1:01PM EST54.000.120.100.13+0.04+50.00%15434634.28%
INTC190201C000550002019-01-18 2:43PM EST55.000.060.030.07+0.03+100.00%12033034.38%
PutsforFebruary 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190201P000350002019-01-10 3:03PM EST35.000.040.000.050.00-2476.56%
INTC190201P000380002019-01-18 3:58PM EST38.000.010.000.05-0.09-90.00%11260.16%
INTC190201P000390002019-01-11 2:44PM EST39.000.080.010.050.00-14156.25%
INTC190201P000400002019-01-17 9:53AM EST40.000.080.000.060.00-212950.78%
INTC190201P000410002019-01-18 11:24AM EST41.000.050.050.08-0.04-44.44%222151.56%
INTC190201P000420002019-01-18 3:30PM EST42.000.090.000.11-0.06-40.00%171,91050.98%
INTC190201P000430002019-01-18 3:54PM EST43.000.160.120.15-0.07-30.43%3229448.15%
INTC190201P000440002019-01-17 11:23AM EST44.000.330.190.230.00-1262546.78%
INTC190201P000450002019-01-18 2:43PM EST45.000.320.290.33-0.13-28.89%1501,94044.63%
INTC190201P000460002019-01-18 3:54PM EST46.000.490.420.48-0.19-27.94%2923242.82%
INTC190201P000470002019-01-18 3:41PM EST47.000.650.650.70-0.25-27.78%76343141.41%
INTC190201P000480002019-01-18 3:57PM EST48.001.040.940.99-0.23-18.11%82277339.80%
INTC190201P000490002019-01-18 3:59PM EST49.001.381.331.37-0.37-21.14%5854738.14%
INTC190201P000500002019-01-18 3:41PM EST50.001.821.811.90-0.44-19.47%117937.70%
INTC190201P000510002019-01-18 1:31PM EST51.002.442.412.53-1.36-35.79%24437.01%
INTC190201P000520002018-12-18 12:10PM EST52.004.603.103.300.00-111137.79%
INTC190201P000530002019-01-18 11:33AM EST53.003.923.904.10-0.88-18.33%211036.91%
INTC190201P000550002018-12-18 3:16PM EST55.007.665.606.200.00-1053.08%