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 EDT29.0011.2511.2512.650.00-515214.84%
INTC171027C000330002017-10-13 1:28PM EDT33.006.557.307.850.00-36105.47%
INTC171027C000335002017-10-20 1:49PM EDT33.506.806.857.30-0.01-0.15%211999.22%
INTC171027C000340002017-10-20 3:50PM EDT34.006.406.356.60+0.20+3.23%142673.44%
INTC171027C000345002017-10-20 3:50PM EDT34.505.905.856.10+0.25+4.42%112967.97%
INTC171027C000350002017-10-20 11:11AM EDT35.005.155.355.50+0.37+7.74%510168.75%
INTC171027C000355002017-10-18 11:06AM EDT35.504.454.855.100.00-16957.81%
INTC171027C000360002017-10-20 12:28PM EDT36.004.354.354.60+0.21+5.07%201,57352.73%
INTC171027C000365002017-10-12 10:19AM EDT36.502.793.854.150.00-443851.95%
INTC171027C000370002017-10-20 3:52PM EDT37.003.453.353.70+0.20+6.15%785050.00%
INTC171027C000375002017-10-20 3:50PM EDT37.502.932.883.05+0.18+6.55%841,88247.07%
INTC171027C000380002017-10-20 3:49PM EDT38.002.462.402.55+0.15+6.49%1694,36341.02%
INTC171027C000385002017-10-20 3:50PM EDT38.502.042.072.12+0.24+13.33%932,01440.43%
INTC171027C000390002017-10-20 3:57PM EDT39.001.681.641.70+0.23+15.86%4762,00038.67%
INTC171027C000395002017-10-20 3:59PM EDT39.501.301.281.32+0.22+20.37%3383,05737.50%
INTC171027C000400002017-10-20 3:59PM EDT40.000.970.950.98+0.17+21.25%3,2008,01236.23%
INTC171027C000405002017-10-20 3:58PM EDT40.500.700.690.71+0.11+18.64%6311,87935.94%
INTC171027C000410002017-10-20 3:58PM EDT41.000.480.470.50+0.07+17.07%1,4292,05536.04%
INTC171027C000415002017-10-20 3:58PM EDT41.500.320.300.34+0.05+18.52%18748736.13%
INTC171027C000420002017-10-20 3:59PM EDT42.000.220.170.22+0.05+29.41%5181,39536.13%
INTC171027C000425002017-10-20 3:58PM EDT42.500.140.090.14+0.02+16.67%27850636.33%
INTC171027C000430002017-10-20 11:57PM EDT43.000.070.070.090.00-209836.91%
INTC171027C000435002017-10-20 3:46PM EDT43.500.050.040.06-0.01-16.67%8206338.09%
INTC171027C000445002017-10-20 11:57PM EDT44.500.030.010.030.00-303041.02%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC171027P000320002017-09-15 11:50PM EDT32.000.070.000.080.00-505092.97%
INTC171027P000325002017-10-18 10:34AM EDT32.500.010.000.020.00-1371.88%
INTC171027P000330002017-10-18 1:25PM EDT33.000.010.000.020.00-409967.19%
INTC171027P000335002017-10-13 12:19PM EDT33.500.010.000.03-0.01-50.00%104666.41%
INTC171027P000340002017-10-06 11:05AM EDT34.000.020.000.03+0.01+100.00%110561.72%
INTC171027P000345002017-10-16 9:30AM EDT34.500.010.000.04-0.02-66.67%711559.38%
INTC171027P000350002017-10-18 10:34AM EDT35.000.050.000.030.00-115953.13%
INTC171027P000355002017-10-20 2:49PM EDT35.500.020.000.030.00-1018453.91%
INTC171027P000360002017-10-20 2:58PM EDT36.000.040.010.030.00-5258848.83%
INTC171027P000365002017-10-18 2:02PM EDT36.500.040.020.040.00-1549346.48%
INTC171027P000370002017-10-20 3:36PM EDT37.000.060.040.06-0.02-25.00%671,01144.92%
INTC171027P000375002017-10-19 10:12AM EDT37.500.150.060.080.00-753642.38%
INTC171027P000380002017-10-20 2:23PM EDT38.000.130.100.12-0.03-18.75%7096741.02%
INTC171027P000385002017-10-20 3:38PM EDT38.500.180.140.18-0.04-18.18%1343,46239.65%
INTC171027P000390002017-10-20 3:59PM EDT39.000.250.230.27-0.10-28.57%3614,20538.77%
INTC171027P000395002017-10-20 3:25PM EDT39.500.390.360.39-0.09-18.75%3402,47837.50%
INTC171027P000400002017-10-20 3:56PM EDT40.000.570.560.57-0.16-21.92%7551,26737.21%
INTC171027P000405002017-10-20 3:58PM EDT40.500.800.760.80-0.15-15.79%11716736.91%
INTC171027P000410002017-10-20 3:34PM EDT41.001.101.031.08-0.07-5.98%1163836.52%
INTC171027P000415002017-10-20 10:49AM EDT41.501.571.361.42+0.05+3.29%355736.72%
INTC171027P000420002017-10-20 10:05AM EDT42.001.881.761.80-0.18-8.74%578636.72%
INTC171027P000425002017-10-16 5:23PM EDT42.502.862.162.230.00-212037.99%
INTC171027P000430002017-10-20 11:57PM EDT43.002.702.622.770.00-14046.97%
INTC171027P000445002017-10-20 11:57PM EDT44.504.154.054.200.00-5256.25%
INTC171027P000460002017-10-20 11:57PM EDT46.005.905.356.000.00-4066.60%
INTC171027P000470002017-10-20 11:57PM EDT47.006.906.356.950.00-4070.70%