INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190927C000450002019-09-13 10:56AM EDT2019-09-277.650.000.000.00-15000.00%
INTC191004C000450002019-09-13 11:40AM EDT2019-10-047.590.000.000.00-3000.00%
INTC191011C000450002019-09-13 11:31AM EDT2019-10-117.550.000.000.00-200.00%
INTC191018C000450002019-09-20 2:00PM EDT2019-10-186.450.000.000.00-2700.00%
INTC191025C000450002019-09-20 12:12PM EDT2019-10-257.050.000.000.00-200.00%
INTC191115C000450002019-09-20 11:07AM EDT2019-11-157.230.000.000.00-1000.00%
INTC200117C000450002019-09-20 3:55PM EDT2020-01-176.620.000.000.00-76000.00%
INTC200320C000450002019-09-17 3:39PM EDT2020-03-208.550.000.000.00-900.00%
INTC200417C000450002019-09-20 1:11PM EDT2020-04-178.350.000.000.00-500.00%
INTC200619C000450002019-09-18 11:33AM EDT2020-06-198.800.000.000.00-400.00%
INTC200918C000450002019-09-10 3:13PM EDT2020-09-189.370.000.000.00-1100.00%
INTC210115C000450002019-09-20 11:15AM EDT2021-01-1510.130.000.000.00-100.00%
INTC220121C000450002019-09-20 10:05AM EDT2022-01-2111.650.000.000.00-2400.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190927P000450002019-09-20 1:57PM EDT2019-09-270.010.000.000.00-9025.00%
INTC191004P000450002019-09-19 1:35PM EDT2019-10-040.030.000.000.00-10012.50%
INTC191011P000450002019-09-20 2:16PM EDT2019-10-110.100.000.000.00-4012.50%
INTC191018P000450002019-09-20 3:59PM EDT2019-10-180.150.000.000.00-4,823012.50%
INTC191025P000450002019-09-20 3:39PM EDT2019-10-250.320.000.000.00-3012.50%
INTC191101P000450002019-09-20 11:30AM EDT2019-11-010.320.000.000.00-106.25%
INTC191115P000450002019-09-20 3:53PM EDT2019-11-150.580.000.000.00-66106.25%
INTC200117P000450002019-09-20 3:57PM EDT2020-01-171.150.000.000.00-13506.25%
INTC200320P000450002019-09-19 3:28PM EDT2020-03-201.590.000.000.00-5403.13%
INTC200417P000450002019-09-20 3:54PM EDT2020-04-171.960.000.000.00-1203.13%
INTC200619P000450002019-09-20 3:26PM EDT2020-06-192.490.000.000.00-13903.13%
INTC200918P000450002019-09-20 2:01PM EDT2020-09-183.110.000.000.00-103.13%
INTC210115P000450002019-09-20 11:18AM EDT2021-01-153.800.000.000.00-2903.13%
INTC220121P000450002019-09-16 12:50PM EDT2022-01-215.580.000.000.00--01.56%