INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920C000500002019-09-19 1:05PM EDT2019-09-201.741.661.69-0.04-2.25%852030.86%
INTC190927C000500002019-09-19 12:29PM EDT2019-09-271.821.841.90-0.14-7.14%14025.93%
INTC191004C000500002019-09-17 12:12PM EDT2019-10-042.232.062.090.00-17025.20%
INTC191011C000500002019-09-19 10:47AM EDT2019-10-112.362.252.31+0.02+0.85%4026.03%
INTC191018C000500002019-09-19 1:12PM EDT2019-10-182.422.392.48-0.09-3.59%362026.05%
INTC191025C000500002019-09-19 12:42PM EDT2019-10-252.872.853.05-0.13-4.33%20032.91%
INTC191101C000500002019-09-19 10:41AM EDT2019-11-013.123.003.15-0.18-5.45%2031.67%
INTC191115C000500002019-09-19 12:42PM EDT2019-11-153.203.203.25-0.07-2.14%129028.88%
INTC200117C000500002019-09-19 1:06PM EDT2020-01-174.013.954.00-0.08-1.96%556026.62%
INTC200320C000500002019-09-18 2:25PM EDT2020-03-204.604.704.800.00-1027.26%
INTC200417C000500002019-09-19 12:22PM EDT2020-04-175.034.905.05+0.16+3.29%15027.05%
INTC200619C000500002019-09-19 10:59AM EDT2020-06-195.605.505.65+0.19+3.51%2027.21%
INTC200918C000500002019-09-18 3:35PM EDT2020-09-186.406.206.350.00-185027.09%
INTC210115C000500002019-09-19 10:57AM EDT2021-01-157.247.107.30+0.04+0.56%6027.66%
INTC220121C000500002019-09-19 10:57AM EDT2022-01-218.978.259.20-0.03-0.33%6027.06%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920P000500002019-09-19 12:49PM EDT2019-09-200.030.020.03-0.02-40.00%555028.91%
INTC190927P000500002019-09-19 12:47PM EDT2019-09-270.200.190.21-0.04-16.67%67024.17%
INTC191004P000500002019-09-19 12:26PM EDT2019-10-040.360.370.38-0.09-20.00%110023.44%
INTC191011P000500002019-09-19 1:08PM EDT2019-10-110.550.540.55-0.20-26.67%64023.54%
INTC191018P000500002019-09-19 12:32PM EDT2019-10-180.720.670.700.00-200023.58%
INTC191025P000500002019-09-19 12:12PM EDT2019-10-251.131.111.16-0.25-18.12%4029.00%
INTC191101P000500002019-09-18 3:27PM EDT2019-11-011.391.261.320.00-1029.00%
INTC191115P000500002019-09-19 1:05PM EDT2019-11-151.571.581.59-0.06-3.68%119028.76%
INTC200117P000500002019-09-19 12:15PM EDT2020-01-172.262.312.32-0.10-4.24%85026.37%
INTC200320P000500002019-09-18 2:16PM EDT2020-03-203.383.153.250.00-104027.99%
INTC200417P000500002019-09-16 9:30AM EDT2020-04-173.153.353.450.00-48027.39%
INTC200619P000500002019-09-18 3:30PM EDT2020-06-194.154.004.150.00-9028.10%
INTC200918P000500002019-09-18 3:37PM EDT2020-09-184.854.754.900.00-500028.11%
INTC210115P000500002019-09-18 3:07PM EDT2021-01-155.855.705.850.00-50028.57%
INTC220121P000500002019-09-16 10:36AM EDT2022-01-217.777.208.800.00--031.24%