INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:60.50
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200131C000605002020-01-24 9:51AM EST2020-01-318.007.908.00+4.40+122.22%60047.27%
INTC200207C000605002020-01-23 3:51PM EST2020-02-076.377.558.05+2.66+71.70%4038.09%
INTC200214C000605002020-01-23 3:59PM EST2020-02-143.797.808.150.00-16036.43%
INTC200221C000605002020-01-24 9:38AM EST2020-02-217.708.008.15+3.75+94.94%8-31.35%
INTC200228C000605002020-01-24 9:39AM EST2020-02-287.757.608.00+3.75+93.75%4019.92%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200131P000605002020-01-24 9:44AM EST2020-01-310.230.020.04-0.47-67.14%129049.61%
INTC200207P000605002020-01-23 3:44PM EST2020-02-070.920.000.290.00---50.98%
INTC200214P000605002020-01-23 3:33PM EST2020-02-141.050.000.380.00-19044.34%
INTC200221P000605002020-01-24 9:43AM EST2020-02-210.150.140.42-1.00-86.96%26-39.31%
INTC200228P000605002020-01-24 9:47AM EST2020-02-280.200.200.51-1.06-84.13%9-37.16%