INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:57.50
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191213C000575002019-12-11 10:16AM EST2019-12-130.180.210.22+0.06+50.00%343,19818.75%
INTC191220C000575002019-12-11 10:22AM EST2019-12-200.600.560.58+0.19+46.34%811,96220.17%
INTC200103C000575002019-12-11 10:10AM EST2020-01-030.910.920.93+0.11+13.75%3221919.09%
INTC200110C000575002019-12-10 12:57PM EST2020-01-101.021.151.180.00-26620.58%
INTC200117C000575002019-12-11 10:13AM EST2020-01-171.351.361.38+0.15+12.50%12238,56621.31%
INTC200124C000575002019-12-11 9:30AM EST2020-01-241.901.882.06+0.03+1.60%16628.10%
INTC200221C000575002019-12-11 10:22AM EST2020-02-212.452.422.44+0.25+11.36%1094,79925.78%
INTC200320C000575002019-12-11 10:03AM EST2020-03-202.752.832.84+0.18+7.00%145,19625.26%
INTC200417C000575002019-12-10 2:54PM EST2020-04-173.053.103.250.00-312,59425.38%
INTC200515C000575002019-12-11 9:39AM EST2020-05-153.553.603.75+0.15+4.41%120926.36%
INTC200619C000575002019-12-09 11:49AM EST2020-06-193.903.954.100.00-208,69025.95%
INTC200717C000575002019-12-05 1:16PM EST2020-07-174.214.254.400.00-204225.94%
INTC200918C000575002019-12-09 2:50PM EST2020-09-184.804.955.050.00-21,97326.12%
INTC210115C000575002019-12-10 3:08PM EST2021-01-155.926.056.150.00-29211,19126.54%
INTC220121C000575002019-12-10 1:21PM EST2022-01-218.378.359.100.00-223,06628.13%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191213P000575002019-12-11 10:13AM EST2019-12-130.720.660.68-0.29-28.71%61,81321.78%
INTC191220P000575002019-12-11 10:09AM EST2019-12-201.071.021.05-0.25-18.94%335,20822.07%
INTC200103P000575002019-12-11 10:06AM EST2020-01-031.421.331.36-0.89-38.53%34119.61%
INTC200110P000575002019-12-10 3:38PM EST2020-01-101.831.541.580.00-18220.58%
INTC200117P000575002019-12-11 10:06AM EST2020-01-171.781.741.77-0.10-5.32%1308,19221.19%
INTC200221P000575002019-12-11 9:59AM EST2020-02-213.062.973.00-0.09-2.86%1559,96427.37%
INTC200320P000575002019-12-11 10:06AM EST2020-03-203.403.303.40-0.05-1.45%121,93126.61%
INTC200417P000575002019-12-09 1:21PM EST2020-04-173.753.603.750.00-1075526.12%
INTC200515P000575002019-12-10 2:15PM EST2020-05-154.354.254.350.00-5032827.71%
INTC200619P000575002019-12-10 3:34PM EST2020-06-194.904.604.700.00-191,73427.17%
INTC200717P000575002019-11-21 3:03PM EST2020-07-174.454.804.950.00--2526.81%
INTC200918P000575002019-12-03 2:30PM EST2020-09-186.255.605.700.00-2324927.39%
INTC210115P000575002019-12-11 9:30AM EST2021-01-156.956.706.85-0.27-3.74%162,74527.83%
INTC220121P000575002019-12-09 10:14AM EST2022-01-219.429.009.850.00-1030429.24%