INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:43.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920C000430002019-09-16 1:42PM EDT2019-09-209.067.2010.05-0.81-8.21%4256192.38%
INTC190927C000430002019-09-12 11:54AM EDT2019-09-279.808.3011.350.00-212104.49%
INTC191011C000430002019-09-16 12:11AM EDT2019-10-119.928.1011.100.00--260.55%
INTC191018C000430002019-09-13 3:52PM EDT2019-10-189.858.1011.300.00-226957.13%
INTC191025C000430002019-09-05 11:17AM EDT2019-10-258.207.4011.600.00--195.61%
INTC191115C000430002019-09-11 2:06PM EDT2019-11-159.949.1511.600.00-310956.08%
INTC200117C000430002019-09-13 12:49PM EDT2020-01-1710.119.609.950.00-324033.18%
INTC200320C000430002019-09-09 10:34AM EDT2020-03-209.759.8010.750.00-3435.72%
INTC210115C000430002019-09-16 2:42PM EDT2021-01-1511.7711.7512.55-0.58-4.70%2073532.23%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920P000430002019-09-16 1:39PM EDT2019-09-200.010.000.030.00-15,50081.25%
INTC190927P000430002019-09-12 9:30AM EDT2019-09-270.240.000.030.00-28353.91%
INTC191004P000430002019-09-09 3:55PM EDT2019-10-040.060.000.050.00-622445.31%
INTC191011P000430002019-09-11 9:35AM EDT2019-10-110.100.010.070.00-61040.82%
INTC191018P000430002019-09-16 3:19PM EDT2019-10-180.080.050.09+0.01+14.29%276,19237.89%
INTC191025P000430002019-09-09 1:23PM EDT2019-10-250.250.150.300.00--344.82%
INTC191115P000430002019-09-16 11:58AM EDT2019-11-150.310.270.29+0.03+10.71%92,52135.84%
INTC200117P000430002019-09-16 3:00PM EDT2020-01-170.640.640.66+0.06+10.34%2056,50431.81%
INTC200320P000430002019-09-16 1:15PM EDT2020-03-201.161.101.14+0.12+11.54%101,14631.49%
INTC200417P000430002019-09-11 2:35PM EDT2020-04-171.231.231.280.00-114630.74%
INTC210115P000430002019-09-16 3:42PM EDT2021-01-152.982.933.10+0.11+3.83%719,69530.92%