INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200131C000500002020-01-24 1:47PM EST2020-01-3118.3616.2516.400.00--0156.25%
INTC200207C000500002020-01-28 2:03PM EST2020-02-0717.3016.2516.450.00-1071.88%
INTC200221C000500002020-01-29 2:54PM EST2020-02-2116.5516.3016.45-0.67-3.89%2051.56%
INTC200320C000500002020-01-29 3:27PM EST2020-03-2016.3716.2516.45-0.93-5.38%3041.02%
INTC200417C000500002020-01-29 12:27PM EST2020-04-1716.6116.3516.45-0.82-4.70%13033.11%
INTC200515C000500002020-01-29 3:14PM EST2020-05-1516.4016.4016.60+0.10+0.61%2033.40%
INTC200619C000500002020-01-29 2:52PM EST2020-06-1916.8516.4516.75+0.35+2.12%4032.13%
INTC200717C000500002020-01-29 12:32PM EST2020-07-1716.8816.5016.80-1.47-8.01%4030.23%
INTC200918C000500002020-01-29 9:30AM EST2020-09-1818.1516.8017.10+0.12+0.67%52029.52%
INTC210115C000500002020-01-29 3:36PM EST2021-01-1517.6017.4517.65-0.83-4.50%4028.50%
INTC220121C000500002020-01-29 3:42PM EST2022-01-2119.0318.8019.20-0.99-4.95%5026.94%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200131P000500002020-01-24 12:11PM EST2020-01-310.010.010.000.00-40112.50%
INTC200207P000500002020-01-29 11:43AM EST2020-02-070.010.000.03-0.03-75.00%4069.53%
INTC200214P000500002020-01-21 12:01AM EST2020-02-140.130.000.050.00--056.64%
INTC200221P000500002020-01-29 3:03PM EST2020-02-210.030.020.03+0.01+50.00%124048.83%
INTC200228P000500002020-01-24 10:28AM EST2020-02-280.080.050.000.00--025.00%
INTC200320P000500002020-01-29 12:23PM EST2020-03-200.080.090.10+0.01+14.29%105039.84%
INTC200417P000500002020-01-29 1:32PM EST2020-04-170.140.140.15+0.01+7.69%21034.47%
INTC200515P000500002020-01-29 11:50AM EST2020-05-150.280.280.30-0.05-15.15%35034.23%
INTC200619P000500002020-01-29 1:18PM EST2020-06-190.410.390.44+0.03+7.89%1,010032.52%
INTC200717P000500002020-01-28 10:16AM EST2020-07-170.440.490.53-0.05-10.20%12031.20%
INTC200918P000500002020-01-29 2:03PM EST2020-09-180.860.870.91+0.04+4.88%64031.08%
INTC210115P000500002020-01-29 11:50AM EST2021-01-151.571.591.63+0.08+5.37%12030.76%
INTC220121P000500002020-01-29 12:26PM EST2022-01-213.380.003.50+0.13+4.00%4029.54%