INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:47.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920C000470002019-09-13 3:57PM EDT2019-09-205.665.356.90-0.59-9.44%91094.63%
INTC190927C000470002019-09-13 2:49PM EDT2019-09-275.655.556.25-0.70-11.02%381054.39%
INTC191004C000470002019-09-11 12:05PM EDT2019-10-045.675.408.150.00-4070.90%
INTC191011C000470002019-09-10 3:43PM EDT2019-10-115.055.708.200.00-14065.04%
INTC191018C000470002019-09-13 2:35PM EDT2019-10-185.855.706.25-0.69-10.55%19042.82%
INTC191025C000470002019-09-11 11:33AM EDT2019-10-256.055.458.350.00-26051.86%
INTC191115C000470002019-09-13 3:02PM EDT2019-11-156.296.206.80+0.30+5.01%54040.65%
INTC200117C000470002019-09-13 2:35PM EDT2020-01-176.806.556.90-0.55-7.48%24029.69%
INTC200320C000470002019-09-13 9:43AM EDT2020-03-207.756.907.75+0.20+2.65%1,138031.25%
INTC200417C000470002019-09-12 3:43PM EDT2020-04-178.137.508.300.00-5033.20%
INTC210115C000470002019-09-13 11:07AM EDT2021-01-159.359.359.70-0.60-6.03%39028.69%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920P000470002019-09-13 2:46PM EDT2019-09-200.020.020.04-0.01-33.33%46047.66%
INTC190927P000470002019-09-13 1:24PM EDT2019-09-270.050.050.08-0.01-16.67%2036.91%
INTC191004P000470002019-09-13 3:29PM EDT2019-10-040.120.090.12+0.02+20.00%30032.52%
INTC191011P000470002019-09-11 3:43PM EDT2019-10-110.180.140.20-0.03-14.29%1031.79%
INTC191018P000470002019-09-13 3:44PM EDT2019-10-180.230.200.24+0.01+4.55%1,171029.79%
INTC191025P000470002019-09-11 12:45PM EDT2019-10-250.520.430.800.00-41040.92%
INTC191115P000470002019-09-13 2:46PM EDT2019-11-150.700.640.70+0.07+11.11%42031.54%
INTC200117P000470002019-09-13 3:23PM EDT2020-01-171.211.191.26+0.07+6.14%57028.64%
INTC200320P000470002019-09-13 11:58AM EDT2020-03-201.931.871.98+0.10+5.46%10029.42%
INTC200417P000470002019-09-11 11:04AM EDT2020-04-172.122.062.170.00-7028.88%
INTC210115P000470002019-09-12 1:56PM EDT2021-01-154.154.154.30+0.10+2.47%43029.38%