INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:49.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190927C000490002019-09-20 2:52PM EDT2019-09-272.241.951.99-0.53-19.13%52,40531.74%
INTC191004C000490002019-09-20 2:02PM EDT2019-10-042.632.152.19-0.42-13.77%4022328.96%
INTC191011C000490002019-09-20 3:58PM EDT2019-10-112.382.252.28-0.75-23.96%314125.88%
INTC191018C000490002019-09-20 3:59PM EDT2019-10-182.502.472.58-0.65-20.63%2206,73728.57%
INTC191025C000490002019-09-18 11:09AM EDT2019-10-253.442.833.300.00-319838.01%
INTC191115C000490002019-09-20 2:45PM EDT2019-11-153.553.153.30-0.35-8.97%27816,26830.05%
INTC200117C000490002019-09-19 3:51PM EDT2020-01-174.604.054.050.00-485,83727.44%
INTC200320C000490002019-09-19 9:33AM EDT2020-03-205.474.804.900.00-31,18028.38%
INTC200417C000490002019-09-09 9:57AM EDT2020-04-175.545.005.150.00-1019228.11%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190927P000490002019-09-20 3:59PM EDT2019-09-270.200.170.19+0.09+81.82%18116727.54%
INTC191004P000490002019-09-20 3:57PM EDT2019-10-040.370.390.42+0.07+23.33%4813227.39%
INTC191011P000490002019-09-20 3:56PM EDT2019-10-110.500.520.55+0.15+42.86%2616825.64%
INTC191018P000490002019-09-20 3:59PM EDT2019-10-180.700.690.70+0.21+42.86%7746,10925.34%
INTC191025P000490002019-09-19 2:53PM EDT2019-10-250.880.971.460.00-926235.99%
INTC191101P000490002019-09-20 10:04AM EDT2019-11-010.941.031.34-0.01-1.05%4430.96%
INTC191115P000490002019-09-20 3:26PM EDT2019-11-151.491.631.67+0.19+14.62%2361,35331.28%
INTC200117P000490002019-09-20 3:31PM EDT2020-01-172.232.362.39+0.24+12.06%472,01228.00%
INTC200320P000490002019-09-20 3:57PM EDT2020-03-203.203.153.30+0.37+13.07%98029.27%
INTC200417P000490002019-09-12 3:01PM EDT2020-04-172.543.353.450.00-203628.27%