INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:48.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920C000480002019-09-19 3:45PM EDT2019-09-203.650.000.000.00-12700.00%
INTC190927C000480002019-09-19 11:48AM EDT2019-09-273.850.000.000.00-1000.00%
INTC191004C000480002019-09-19 1:56PM EDT2019-10-043.750.000.000.00-100.00%
INTC191011C000480002019-09-16 1:26PM EDT2019-10-114.380.000.000.00-400.00%
INTC191018C000480002019-09-19 1:09PM EDT2019-10-184.050.000.000.00-500.00%
INTC191025C000480002019-09-19 2:47PM EDT2019-10-254.350.000.000.00-6900.00%
INTC191101C000480002019-09-19 11:13AM EDT2019-11-014.600.000.000.00-600.00%
INTC191115C000480002019-09-19 3:12PM EDT2019-11-154.600.000.000.00-7200.00%
INTC200117C000480002019-09-19 3:26PM EDT2020-01-175.300.000.000.00-3600.00%
INTC200320C000480002019-09-19 3:20PM EDT2020-03-206.000.000.000.00-1900.00%
INTC200417C000480002019-09-18 11:15AM EDT2020-04-176.310.000.000.00-1100.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920P000480002019-09-19 2:28PM EDT2019-09-200.010.000.000.00-9025.00%
INTC190927P000480002019-09-19 3:51PM EDT2019-09-270.070.000.000.00-52012.50%
INTC191004P000480002019-09-19 11:44AM EDT2019-10-040.130.000.000.00-1012.50%
INTC191011P000480002019-09-17 10:46AM EDT2019-10-110.310.000.000.00-706.25%
INTC191018P000480002019-09-19 2:12PM EDT2019-10-180.310.000.000.00-1,20306.25%
INTC191025P000480002019-09-19 3:01PM EDT2019-10-250.660.000.000.00-10306.25%
INTC191101P000480002019-09-17 12:45PM EDT2019-11-010.850.000.000.00-106.25%
INTC191115P000480002019-09-19 3:51PM EDT2019-11-151.020.000.000.00-23606.25%
INTC200117P000480002019-09-19 3:53PM EDT2020-01-171.700.000.000.00-3203.13%
INTC200320P000480002019-09-19 3:15PM EDT2020-03-202.470.000.000.00-25103.13%
INTC200417P000480002019-09-19 9:34AM EDT2020-04-172.560.000.000.00-103.13%