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 EDT46.0012.3012.2512.350.00-2100.00%
INTC190426C000470002019-03-18 12:05AM EDT47.007.2910.1513.350.00-33136.13%
INTC190426C000480002019-04-18 10:41AM EDT48.0010.4010.2510.500.00-32692.58%
INTC190426C000490002019-04-17 11:04AM EDT49.0010.019.259.550.00-36192.97%
INTC190426C000500002019-04-18 11:11AM EDT50.008.608.308.350.00-112570.00%
INTC190426C000510002019-04-18 11:11AM EDT51.007.607.307.600.00-45557.81%
INTC190426C000520002019-04-22 10:06AM EDT52.006.436.306.40-0.02-0.31%453520.00%
INTC190426C000530002019-04-22 9:56AM EDT53.005.505.355.40-0.10-1.79%108140.00%
INTC190426C000540002019-04-18 3:24PM EDT54.004.654.404.450.00-371,03336.33%
INTC190426C000550002019-04-22 9:30AM EDT55.003.503.553.60-0.30-7.89%51,87944.53%
INTC190426C000560002019-04-22 9:36AM EDT56.002.502.722.75-0.48-16.11%102,49343.46%
INTC190426C000570002019-04-22 9:59AM EDT57.002.092.032.04-0.09-4.13%252,53744.48%
INTC190426C000580002019-04-22 10:38AM EDT58.001.441.421.43-0.09-5.88%1551,69444.43%
INTC190426C000590002019-04-22 10:38AM EDT59.000.960.930.94-0.12-11.11%892,85344.04%
INTC190426C000600002019-04-22 10:38AM EDT60.000.570.560.57-0.08-12.31%2791,83943.36%
INTC190426C000610002019-04-22 10:17AM EDT61.000.340.310.33-0.01-2.86%12957743.26%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190426P000450002019-04-16 10:46AM EDT45.000.010.000.020.00-25187.50%
INTC190426P000460002019-04-16 2:07PM EDT46.000.010.000.030.00-6012585.94%
INTC190426P000470002019-04-17 12:11PM EDT47.000.010.000.040.00-95282.03%
INTC190426P000480002019-04-18 12:03PM EDT48.000.010.000.010.00-230762.50%
INTC190426P000490002019-04-18 3:19PM EDT49.000.020.010.010.00-8687362.50%
INTC190426P000500002019-04-22 10:42AM EDT50.000.010.010.02-0.01-50.00%141,21158.59%
INTC190426P000510002019-04-22 10:41AM EDT51.000.020.020.03-0.01-33.33%477756.25%
INTC190426P000520002019-04-22 10:30AM EDT52.000.040.040.05-0.01-20.00%231,53053.91%
INTC190426P000530002019-04-22 9:38AM EDT53.000.100.080.09+0.01+11.11%1251,28952.73%
INTC190426P000540002019-04-22 10:29AM EDT54.000.140.150.160.00-611,16851.76%
INTC190426P000550002019-04-22 10:32AM EDT55.000.270.260.27+0.02+8.00%832,03850.29%
INTC190426P000560002019-04-22 10:38AM EDT56.000.450.450.46+0.01+2.27%2873,22550.00%
INTC190426P000570002019-04-22 10:43AM EDT57.000.730.720.73+0.04+5.80%2141,25149.02%
INTC190426P000580002019-04-22 10:41AM EDT58.001.111.121.14+0.02+1.83%4111,05649.32%
INTC190426P000590002019-04-22 9:46AM EDT59.001.791.631.64+0.25+16.23%1534248.54%
INTC190426P000600002019-04-22 9:45AM EDT60.002.512.262.28+0.39+18.40%1244548.63%