INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:42.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920C000420002019-09-16 11:14AM EDT2019-09-2010.259.4010.100.00-2321121.88%
INTC190927C000420002019-08-23 12:57PM EDT2019-09-273.959.0010.250.00-11111.52%
INTC191004C000420002019-08-30 12:31PM EDT2019-10-045.808.4011.150.00-101554.49%
INTC191018C000420002019-09-13 11:30AM EDT2019-10-1810.659.7510.200.00-222252.44%
INTC191025C000420002019-09-11 1:12PM EDT2019-10-2510.707.8011.750.00-2293.99%
INTC191115C000420002019-09-09 3:39PM EDT2019-11-1510.079.2510.100.00-8819041.85%
INTC200117C000420002019-09-17 3:25PM EDT2020-01-1710.4110.2510.350.00-12,98033.59%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920P000420002019-09-17 3:39PM EDT2019-09-200.020.000.020.00-786,10393.75%
INTC190927P000420002019-09-12 1:13PM EDT2019-09-270.020.000.030.00-127954.69%
INTC191004P000420002019-09-12 1:19PM EDT2019-10-040.010.000.040.00-105448.05%
INTC191011P000420002019-09-03 3:28PM EDT2019-10-110.360.000.050.00--141.80%
INTC191018P000420002019-09-18 10:43AM EDT2019-10-180.060.050.060.00-24,78137.89%
INTC191025P000420002019-09-09 12:31PM EDT2019-10-250.200.000.210.00-112143.95%
INTC191115P000420002019-09-17 9:52AM EDT2019-11-150.260.230.240.00-24,65336.43%
INTC200117P000420002019-09-18 11:01AM EDT2020-01-170.560.550.570.00-25541,86332.11%
INTC200320P000420002019-09-17 11:09AM EDT2020-03-201.021.001.030.00-550731.89%
INTC200417P000420002019-09-05 9:40AM EDT2020-04-171.411.111.160.00-13631.10%