INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:52.50
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191115C000525002019-11-14 1:08PM EST2019-11-155.454.955.60+0.08+1.49%5474160.55%
INTC191122C000525002019-11-05 1:54PM EST2019-11-225.554.805.500.00-21050.39%
INTC191129C000525002019-11-06 11:56AM EST2019-11-294.964.805.750.00-141047.46%
INTC191206C000525002019-11-05 10:36AM EST2019-12-065.295.055.700.00-6437.60%
INTC191220C000525002019-11-14 3:39PM EST2019-12-205.655.555.70+0.10+1.80%2052,39829.40%
INTC200117C000525002019-11-14 2:53PM EST2020-01-175.995.956.10-0.06-0.99%13132,07128.66%
INTC200221C000525002019-11-14 11:03AM EST2020-02-216.396.506.70-0.21-3.18%1049229.76%
INTC200320C000525002019-11-13 2:14PM EST2020-03-206.606.756.900.00-261,83628.14%
INTC200417C000525002019-11-14 12:59PM EST2020-04-177.186.707.25+0.03+0.42%53,39528.32%
INTC200619C000525002019-11-13 2:08PM EST2020-06-197.457.208.250.00-228,18130.47%
INTC200918C000525002019-11-13 10:34AM EST2020-09-188.378.009.100.00-4357630.14%
INTC210115C000525002019-11-14 1:52PM EST2021-01-159.469.359.55-0.44-4.44%54,52727.63%
INTC220121C000525002019-11-12 9:43AM EST2022-01-2111.9511.2512.450.00-647429.61%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191115P000525002019-11-12 3:24PM EST2019-11-150.030.000.030.00-3556,42485.94%
INTC191122P000525002019-11-08 3:46PM EST2019-11-220.040.010.040.00-109435.94%
INTC191129P000525002019-11-14 12:38PM EST2019-11-290.050.030.08-0.29-85.29%22029.88%
INTC191206P000525002019-11-13 2:18PM EST2019-12-060.130.100.120.00-165827.05%
INTC191220P000525002019-11-14 3:00PM EST2019-12-200.250.200.250.00-924,83625.64%
INTC200117P000525002019-11-14 3:58PM EST2020-01-170.550.510.53+0.01+1.85%56411,54024.54%
INTC200221P000525002019-11-14 3:24PM EST2020-02-211.171.141.18-0.01-0.85%91,58327.52%
INTC200320P000525002019-11-14 12:32PM EST2020-03-201.451.411.48-0.04-2.68%9844,67327.14%
INTC200417P000525002019-11-14 3:30PM EST2020-04-171.711.671.74+0.15+9.62%144426.72%
INTC200619P000525002019-11-14 1:58PM EST2020-06-192.532.442.51+0.18+7.66%175,42427.69%
INTC200918P000525002019-11-14 12:52PM EST2020-09-183.303.253.40-0.07-2.08%10466928.08%
INTC210115P000525002019-11-13 1:14PM EST2021-01-154.304.304.400.00-181,54828.36%
INTC220121P000525002019-11-08 3:26PM EST2022-01-216.556.057.400.00-5034030.49%