INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:60.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191122C000600002019-11-15 3:31PM EST2019-11-220.050.060.08-0.04-44.44%252021.39%
INTC191129C000600002019-11-15 1:52PM EST2019-11-290.160.150.17-0.02-11.11%63018.36%
INTC191206C000600002019-11-15 10:54AM EST2019-12-060.360.280.30+0.05+16.13%24018.31%
INTC191213C000600002019-11-15 3:51PM EST2019-12-130.420.390.47-0.07-14.29%44019.24%
INTC191220C000600002019-11-15 3:59PM EST2019-12-200.530.540.57-0.09-14.52%2,053018.82%
INTC191227C000600002019-11-15 2:56PM EST2019-12-270.650.620.73-0.11-14.47%26019.53%
INTC200117C000600002019-11-15 3:22PM EST2020-01-171.081.061.15-0.08-6.90%804020.70%
INTC200221C000600002019-11-15 3:55PM EST2020-02-211.901.861.93-0.07-3.55%106023.38%
INTC200320C000600002019-11-15 3:33PM EST2020-03-202.162.222.32-0.20-8.47%75023.54%
INTC200417C000600002019-11-15 10:24AM EST2020-04-172.872.572.70+0.15+5.51%18023.84%
INTC200619C000600002019-11-15 3:58PM EST2020-06-193.433.403.50-0.07-2.00%122024.60%
INTC200918C000600002019-11-15 11:28AM EST2020-09-184.474.304.45+0.21+4.93%14025.11%
INTC210115C000600002019-11-15 3:30PM EST2021-01-155.405.505.60-0.16-2.88%214025.92%
INTC220121C000600002019-11-14 9:47AM EST2022-01-218.007.108.800.00-16028.34%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191122P000600002019-11-15 3:38PM EST2019-11-222.302.072.20-0.05-2.13%21026.47%
INTC191129P000600002019-11-15 9:46AM EST2019-11-291.672.152.29-0.75-30.99%3021.09%
INTC191206P000600002019-11-15 12:21PM EST2019-12-062.292.282.34-0.09-3.78%17018.31%
INTC191213P000600002019-11-14 12:29PM EST2019-12-132.542.372.530.00-31019.63%
INTC191220P000600002019-11-15 3:35PM EST2019-12-202.752.502.63+0.04+1.48%156019.19%
INTC200117P000600002019-11-15 3:50PM EST2020-01-173.052.953.05-0.20-6.15%298019.14%
INTC200221P000600002019-11-15 3:36PM EST2020-02-214.153.904.05+0.10+2.47%30024.07%
INTC200320P000600002019-11-15 3:24PM EST2020-03-204.504.254.40-0.01-0.22%21023.85%
INTC200417P000600002019-11-12 9:43AM EST2020-04-174.404.604.750.00-3023.93%
INTC200619P000600002019-11-14 2:42PM EST2020-06-195.755.455.650.00-1025.23%
INTC200918P000600002019-10-29 10:23AM EST2020-09-187.546.506.650.00-5025.89%
INTC210115P000600002019-11-14 2:35PM EST2021-01-157.797.607.800.00-1026.59%
INTC220121P000600002019-11-14 10:29AM EST2022-01-2110.409.6010.900.00-1028.55%