INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200124C000550002020-01-17 3:13PM EST2020-01-244.604.654.85-0.20-4.17%3312251.76%
INTC200131C000550002020-01-17 1:35PM EST2020-01-314.874.855.30+0.14+2.96%111655.66%
INTC200207C000550002020-01-17 3:15PM EST2020-02-074.854.705.45-0.08-1.62%301048.10%
INTC200214C000550002020-01-17 9:37AM EST2020-02-145.164.955.10+0.71+15.96%21333.11%
INTC200221C000550002020-01-17 3:55PM EST2020-02-215.055.005.20-0.05-0.98%782,37231.54%
INTC200228C000550002020-01-16 3:45PM EST2020-02-285.224.655.600.00-121935.69%
INTC200320C000550002020-01-17 3:58PM EST2020-03-205.305.255.50-0.05-0.93%477,14527.54%
INTC200417C000550002020-01-17 3:59PM EST2020-04-175.635.205.75+0.27+5.04%265,36725.59%
INTC200515C000550002020-01-17 3:51PM EST2020-05-155.995.556.20-0.03-0.50%1213926.44%
INTC200619C000550002020-01-17 3:16PM EST2020-06-196.256.206.600.00-1326,51826.29%
INTC200717C000550002020-01-17 3:17PM EST2020-07-176.555.956.75+0.03+0.46%3914925.20%
INTC200918C000550002020-01-17 3:56PM EST2020-09-187.327.257.40+0.10+1.39%231,58425.51%
INTC210115C000550002020-01-17 3:45PM EST2021-01-158.408.408.50+0.12+1.45%1954,10526.06%
INTC220121C000550002020-01-17 12:36PM EST2022-01-2110.699.5512.00+0.20+1.91%12851029.61%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200124P000550002020-01-17 3:58PM EST2020-01-240.200.190.21-0.04-16.67%43896556.06%
INTC200131P000550002020-01-17 3:58PM EST2020-01-310.340.330.35-0.03-8.11%720142.97%
INTC200207P000550002020-01-17 3:54PM EST2020-02-070.440.420.46+0.01+2.33%1813337.60%
INTC200214P000550002020-01-17 3:51PM EST2020-02-140.510.500.53-0.04-7.27%396433.84%
INTC200221P000550002020-01-17 3:53PM EST2020-02-210.570.560.58+0.05+9.62%31126,13031.10%
INTC200228P000550002020-01-16 3:50PM EST2020-02-280.650.620.640.00-5836029.40%
INTC200320P000550002020-01-17 3:56PM EST2020-03-200.840.830.860.00-53311,72427.00%
INTC200417P000550002020-01-17 2:43PM EST2020-04-171.121.051.11+0.02+1.82%1385,28925.16%
INTC200515P000550002020-01-17 2:52PM EST2020-05-151.731.641.72+0.05+2.98%2168527.53%
INTC200619P000550002020-01-17 1:50PM EST2020-06-192.021.952.00-0.01-0.49%1,0092,63326.31%
INTC200717P000550002020-01-17 3:19PM EST2020-07-172.232.182.26-0.10-4.29%33,12425.98%
INTC200918P000550002020-01-16 3:23PM EST2020-09-183.052.933.05-0.05-1.61%2374526.98%
INTC210115P000550002020-01-17 1:52PM EST2021-01-154.124.004.20+0.07+1.73%1404,28627.48%
INTC220121P000550002020-01-17 3:51PM EST2022-01-216.605.707.650.00-3342930.45%