INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191025C000550002019-10-22 10:34AM EDT2019-10-250.230.210.22-0.02-8.00%7724,82950.68%
INTC191101C000550002019-10-22 10:13AM EDT2019-11-010.320.290.31+0.01+3.23%3195434.77%
INTC191108C000550002019-10-22 10:48AM EDT2019-11-080.360.350.360.00-637828.71%
INTC191115C000550002019-10-22 11:02AM EDT2019-11-150.410.400.41-0.02-4.65%8744,26925.68%
INTC191122C000550002019-10-22 9:34AM EDT2019-11-220.540.480.52+0.02+3.85%3872925.05%
INTC191129C000550002019-10-22 10:01AM EDT2019-11-290.570.540.57-0.01-1.72%449923.63%
INTC200117C000550002019-10-22 10:35AM EDT2020-01-171.211.201.21-0.04-3.20%14646,91523.02%
INTC200320C000550002019-10-22 10:55AM EDT2020-03-202.092.052.070.00-254,51224.44%
INTC200417C000550002019-10-22 9:30AM EDT2020-04-172.452.332.39+0.05+2.08%64,47124.71%
INTC200619C000550002019-10-21 3:20PM EDT2020-06-193.012.973.050.00-2227,07125.24%
INTC200918C000550002019-10-21 3:05PM EDT2020-09-183.753.753.900.00-31,01225.84%
INTC210115C000550002019-10-22 10:12AM EDT2021-01-154.854.704.85+0.10+2.11%53,71826.30%
INTC220121C000550002019-10-21 3:20PM EDT2022-01-216.835.858.000.00-216329.61%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191025P000550002019-10-18 1:22PM EDT2019-10-253.713.153.200.00-1041351.07%
INTC191101P000550002019-10-22 10:11AM EDT2019-11-013.203.203.30-0.05-1.54%467335.16%
INTC191108P000550002019-10-14 12:14AM EDT2019-11-083.303.503.600.00-16936.18%
INTC191115P000550002019-10-22 9:36AM EDT2019-11-153.553.553.65-0.17-4.57%6687631.84%
INTC191122P000550002019-10-18 11:53AM EDT2019-11-224.353.653.750.00-224230.08%
INTC200117P000550002019-10-22 10:19AM EDT2020-01-174.244.254.30-0.36-7.83%48,49924.22%
INTC200320P000550002019-10-22 10:48AM EDT2020-03-205.255.205.30-0.55-9.48%10632126.39%
INTC200417P000550002019-10-14 11:38AM EDT2020-04-175.935.455.550.00-1016526.00%
INTC200619P000550002019-10-21 2:31PM EDT2020-06-196.256.206.300.00-31,68526.88%
INTC200918P000550002019-10-02 10:03AM EDT2020-09-188.677.057.150.00-326127.23%
INTC210115P000550002019-10-15 1:07PM EDT2021-01-157.708.008.150.00-121,02927.72%
INTC220121P000550002019-09-25 11:10AM EDT2022-01-2111.629.3511.350.00--1530.84%