INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:46.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190927C000460002019-09-20 2:52PM EDT2019-09-275.164.504.95-0.60-10.42%223664.26%
INTC191004C000460002019-09-13 2:30PM EDT2019-10-045.503.056.95-1.15-17.29%549114.89%
INTC191011C000460002019-09-17 3:35PM EDT2019-10-116.143.356.300.00-21076.27%
INTC191018C000460002019-09-20 3:50PM EDT2019-10-185.033.855.05-0.82-14.02%592,30433.89%
INTC191025C000460002019-09-12 9:30AM EDT2019-10-257.403.506.650.00-3565.33%
INTC191101C000460002019-09-16 12:11AM EDT2019-11-017.774.756.350.00--1954.15%
INTC191115C000460002019-09-20 10:53AM EDT2019-11-156.315.356.40-0.04-0.63%5382247.53%
INTC200117C000460002019-09-20 1:47PM EDT2020-01-176.455.856.15-0.40-5.84%353,51529.79%
INTC200320C000460002019-09-19 3:43PM EDT2020-03-207.355.508.00-0.04-0.54%213339.23%
INTC200417C000460002019-09-16 11:36AM EDT2020-04-177.936.058.300.00-21038.71%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190927P000460002019-09-20 2:00PM EDT2019-09-270.030.000.040.00-81,28842.97%
INTC191004P000460002019-09-20 9:30AM EDT2019-10-040.050.050.120.00-129336.72%
INTC191011P000460002019-09-20 2:38PM EDT2019-10-110.130.110.18-0.09-40.91%91832.81%
INTC191018P000460002019-09-20 3:52PM EDT2019-10-180.210.210.24+0.06+40.00%5,5414,55930.66%
INTC191025P000460002019-09-20 3:39PM EDT2019-10-250.450.321.15+0.07+18.42%93149.76%
INTC191101P000460002019-09-18 12:08PM EDT2019-11-010.500.061.260.00-62847.36%
INTC191115P000460002019-09-20 3:10PM EDT2019-11-150.710.800.82+0.09+14.52%5921,35833.50%
INTC200117P000460002019-09-20 10:27AM EDT2020-01-171.101.411.43-0.05-4.35%2810,75929.79%
INTC200320P000460002019-09-20 9:30AM EDT2020-03-201.812.152.21+0.02+1.12%12,59230.64%
INTC200417P000460002019-09-20 2:48PM EDT2020-04-172.182.262.37+0.23+11.79%169329.74%