INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC181123C000435002018-11-16 11:51PM EST43.505.505.155.500.00-2067.58%
INTC181123C000445002018-11-14 12:54PM EST44.502.942.306.300.00-2017157.23%
INTC181123C000455002018-11-16 3:55PM EST45.503.353.253.50+1.10+48.89%11111847.07%
INTC181123C000515002018-11-16 9:59AM EST51.500.040.020.04+0.01+33.33%126126.17%
INTC181123C000525002018-11-15 2:50PM EST52.500.020.000.020.00-63729.30%
INTC181123C000535002018-11-14 3:38PM EST53.500.010.000.010.00-15015032.03%
INTC181123C000600002018-11-16 3:12PM EST60.000.010.000.03-0.01-50.00%555068.75%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC181123P000370002018-10-26 12:21PM EST37.000.120.000.010.00-1181.25%
INTC181123P000380002018-11-12 2:42PM EST38.000.020.000.010.00-12375.00%
INTC181123P000410002018-11-16 11:37AM EST41.000.010.000.02-0.02-66.67%5013857.81%
INTC181123P000425002018-11-15 2:09PM EST42.500.040.010.020.00-12950.00%
INTC181123P000435002018-11-16 10:04AM EST43.500.040.010.03-0.05-55.56%421847.27%
INTC181123P000455002018-11-16 3:58PM EST45.500.060.050.06-0.14-70.00%7438235.94%
INTC181123P000495002018-11-16 3:55PM EST49.501.020.941.03-0.66-39.29%6623625.49%
INTC181123P000505002018-11-16 9:48AM EST50.502.191.671.78-1.16-34.63%1110424.22%
INTC181123P000525002018-11-16 12:16PM EST52.503.953.553.70-1.02-20.52%4231.64%
INTC181123P000530002018-11-15 2:40PM EST53.004.854.054.200.00-1134.77%