INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 24, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
15.940.00--045.000.010.00-260
11.000.00-5048.500.010.00-1,4450
-----49.000.010.00-30
-----49.500.170.00--3
11.000.00--050.000.010.00-1000
7.100.00--050.500.040.00-130
-----51.000.010.00-20
-----51.500.010.00-100
8.990.00-2052.000.01-0.01-50.00%2830
9.00+0.80+9.76%143352.500.02-0.01-33.33%1790
6.000.00-1053.000.01-0.02-66.67%1700
7.80+1.37+21.31%23053.500.01-0.05-83.33%1460
-----54.000.02-0.07-77.78%270
5.000.00-5054.500.04-0.04-50.00%1340
7.65+1.95+34.21%7525355.000.05-0.08-61.54%2280
6.84+2.68+64.42%14055.500.06-0.10-62.50%740
6.06+0.66+12.22%4056.000.07-0.16-69.57%1,1220
5.90+1.31+28.54%10056.500.09-0.23-71.88%8070
5.50+1.30+30.95%10057.000.11-0.28-71.79%2970
5.15+1.45+39.19%26057.500.16-0.34-68.00%9330
4.95+1.80+57.14%429058.000.19-0.43-69.35%1,6170
4.15+1.33+47.16%3650358.500.26-0.51-66.23%3,1560
3.76+1.28+51.61%1,193059.000.34-0.58-63.04%3,2990
3.70+1.52+69.72%223059.500.44-0.68-60.71%1,2240
3.35+1.47+78.19%3,721060.000.54-0.79-59.40%1,5340
2.74+1.11+68.10%459060.500.72-0.88-55.00%5960
2.62+1.25+91.24%1,634061.000.82-1.00-54.95%7460
2.27+1.11+95.69%3,195061.501.04-1.11-51.63%1,4590
2.03+1.06+109.28%4,287062.001.22-1.23-50.20%2,3180
1.72+0.93+117.72%6,076062.501.43-1.24-46.44%1,3840
1.48+0.84+131.25%1,663063.001.69-1.23-42.12%9850
1.23+0.83+207.50%739063.501.94-1.51-43.77%340
1.01+0.61+152.50%818064.002.25-1.07-32.23%3480
0.86+0.52+152.94%802064.50-----
0.68+0.44+183.33%3,359065.00-----
0.55+0.35+175.00%472065.50-----
0.42+0.28+200.00%1,299066.00-----
0.32+0.21+190.91%614066.506.900.00--0
0.22+0.14+175.00%414067.00-----
0.17+0.11+183.33%167067.50-----
0.15+0.10+200.00%790068.005.60-2.85-33.73%30