INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:64.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200131C000640002020-01-27 10:05AM EST2020-01-312.612.662.72-2.04-43.87%119031.45%
INTC200207C000640002020-01-24 3:53PM EST2020-02-074.512.842.890.00-108025.88%
INTC200214C000640002020-01-24 12:40PM EST2020-02-143.402.983.05-1.97-36.69%2024.17%
INTC200221C000640002020-01-27 10:02AM EST2020-02-213.153.103.15-1.60-33.68%3-22.49%
INTC200228C000640002020-01-27 9:49AM EST2020-02-283.703.253.35-0.85-18.68%7023.02%
INTC200306C000640002020-01-24 2:37PM EST2020-03-064.603.453.550.00---23.58%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200131P000640002020-01-27 10:05AM EST2020-01-310.250.210.22+0.16+177.78%754-33.69%
INTC200207P000640002020-01-27 9:58AM EST2020-02-070.490.530.56+0.22+81.48%5-31.79%
INTC200214P000640002020-01-27 9:40AM EST2020-02-140.720.770.80+0.28+63.64%50030.15%
INTC200221P000640002020-01-27 9:49AM EST2020-02-210.780.900.93+0.32+69.57%29-27.95%
INTC200228P000640002020-01-24 3:53PM EST2020-02-280.681.051.110.00---27.42%