INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:44.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920C000440002019-09-16 12:51PM EDT2019-09-207.997.657.750.00-1371,68175.00%
INTC190927C000440002019-09-13 3:19PM EDT2019-09-278.557.658.050.00-31364.26%
INTC191004C000440002019-09-13 11:31AM EDT2019-10-048.507.508.050.00-2861.23%
INTC191011C000440002019-09-09 2:31PM EDT2019-10-117.807.507.900.00-1145.31%
INTC191018C000440002019-09-12 3:03PM EDT2019-10-189.427.808.050.00-31,63845.95%
INTC191115C000440002019-09-12 10:32AM EDT2019-11-159.507.758.500.00-40740243.56%
INTC200117C000440002019-09-10 1:14PM EDT2020-01-178.758.558.650.00-1065732.42%
INTC200320C000440002019-08-29 11:10AM EDT2020-03-205.488.959.100.00-6430.91%
INTC200417C000440002019-08-28 1:07PM EDT2020-04-175.129.109.250.00--930.14%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920P000440002019-09-17 11:39AM EDT2019-09-200.010.010.030.00-95,25771.88%
INTC190927P000440002019-09-12 1:13PM EDT2019-09-270.020.000.030.00-1231745.70%
INTC191004P000440002019-09-12 11:55AM EDT2019-10-040.030.010.070.00-533541.21%
INTC191011P000440002019-09-17 11:54AM EDT2019-10-110.070.040.09-0.06-46.15%21436.72%
INTC191018P000440002019-09-16 3:18PM EDT2019-10-180.100.100.120.00-232,49534.47%
INTC191025P000440002019-09-13 1:14PM EDT2019-10-250.210.230.270.00-51837.89%
INTC191115P000440002019-09-17 11:38AM EDT2019-11-150.400.400.41+0.05+14.29%3456234.38%
INTC200117P000440002019-09-17 11:24AM EDT2020-01-170.810.830.84+0.03+3.85%66,02930.59%
INTC200320P000440002019-09-17 11:00AM EDT2020-03-201.411.401.44+0.08+6.02%620731.03%
INTC200417P000440002019-09-04 2:58PM EDT2020-04-172.401.521.570.00-8936830.10%