In the Money Covered Calls for 05/17/2019 - -1 DTE
Below you find the list of in the money covered calls for the given expiration date. Included are all itm covered call plays from our database that yield more than 1% until expiration.
Company | Stock | Strike | Close | Bid on Option | Break even | Return if called |
---|---|---|---|---|---|---|
Penn Virginia Corporation | PVAC | 35.00 | 38.23 | 9.00 | 29.23 | 19.74 % |
Curo Group Holdings Corp | CURO | 7.50 | 9.72 | 3.40 | 6.32 | 18.67 % |
Portman Ridge Finance Corp | PTMN | 2.50 | 2.75 | 0.60 | 2.15 | 16.28 % |
Lands' End, Inc. | LE | 15.00 | 15.14 | 1.95 | 13.19 | 13.72 % |
Novartis AG (ADR) | NVS | 82.50 | 82.70 | 10.00 | 72.70 | 13.48 % |
EnLink Midstream LLC | ENLC | 11.00 | 11.55 | 1.85 | 9.70 | 13.40 % |
Yeti Holdings Inc | YETI | 25.50 | 25.64 | 3.10 | 22.54 | 13.13 % |
Signet Jewelers Ltd. | SIG | 19.50 | 19.97 | 2.70 | 17.27 | 12.91 % |
Alkermes Plc | ALKS | 24.00 | 24.85 | 3.50 | 21.35 | 12.41 % |
Thor Industries, Inc. | THO | 55.00 | 55.54 | 6.60 | 48.94 | 12.38 % |
Internap Corp | INAP | 2.00 | 2.79 | 1.00 | 1.79 | 12.04 % |
Synaptics, Incorporated | SYNA | 29.00 | 29.54 | 3.50 | 26.04 | 11.37 % |
EnerSys | ENS | 60.00 | 60.84 | 6.80 | 54.04 | 11.03 % |
Goodyear Tire & Rubber Co | GT | 15.50 | 15.72 | 1.65 | 14.07 | 10.16 % |
Investors Bancorp Inc | ISBC | 10.00 | 10.80 | 1.70 | 9.10 | 9.89 % |
LSB Industries, Inc. | LXU | 2.50 | 4.58 | 2.30 | 2.28 | 9.65 % |
Credicorp Ltd. (USA) | BAP | 210.00 | 217.91 | 26.00 | 191.91 | 9.43 % |
Ryanair Holdings plc (ADR) | RYAAY | 65.00 | 69.11 | 9.60 | 59.51 | 9.23 % |
CEVA, Inc. | CEVA | 20.00 | 22.45 | 4.00 | 18.45 | 8.40 % |
Ironwood Pharmaceuticals, Inc. | IRWD | 10.00 | 11.25 | 2.00 | 9.25 | 8.11 % |
RR Donnelley & Sons Co | RRD | 2.00 | 2.75 | 0.90 | 1.85 | 8.11 % |
Noah Holdings Limited (ADR) | NOAH | 40.00 | 42.77 | 5.60 | 37.17 | 7.61 % |
Titan International Inc | TWI | 2.50 | 4.78 | 2.45 | 2.33 | 7.30 % |
Direxion Emerging Markets Bull 3X Shares | EDC | 64.00 | 64.64 | 4.80 | 59.84 | 6.95 % |
LATAM Airlines Group SA (ADR) | LTM | 7.50 | 8.41 | 1.40 | 7.01 | 6.91 % |
Momenta Pharmaceuticals, Inc. | MNTA | 13.00 | 13.21 | 1.05 | 12.16 | 6.91 % |
Huaneng Power International Inc (ADR) | HNP | 22.50 | 23.25 | 2.15 | 21.10 | 6.64 % |
Berry Global Group Inc | BERY | 47.50 | 48.61 | 4.00 | 44.61 | 6.48 % |
Travelzoo | TZOO | 19.00 | 19.72 | 1.80 | 17.92 | 6.03 % |
Azul SA (ADR) | AZUL | 22.50 | 23.96 | 2.70 | 21.26 | 5.83 % |
Midstates Petroleum Company Inc | MPO | 7.50 | 8.24 | 1.15 | 7.09 | 5.78 % |
Jabil Inc | JBL | 27.50 | 27.60 | 1.60 | 26.00 | 5.77 % |
Mellanox Technologies, Ltd. | MLNX | 110.00 | 112.87 | 8.80 | 104.07 | 5.70 % |
Tripadvisor Inc | TRIP | 44.50 | 44.98 | 2.85 | 42.13 | 5.61 % |
Big Lots, Inc. | BIG | 30.00 | 31.91 | 3.50 | 28.41 | 5.60 % |
Correvio Pharma Corp | CORV | 2.50 | 2.52 | 0.15 | 2.37 | 5.49 % |
MaxLinear, Inc. | MXL | 22.50 | 23.18 | 1.85 | 21.33 | 5.49 % |
Home Bancshares Inc | HOMB | 17.50 | 18.15 | 1.55 | 16.60 | 5.42 % |
Leaf Group Ltd | LEAF | 7.50 | 7.63 | 0.50 | 7.13 | 5.19 % |
Teradata Corporation | TDC | 35.00 | 36.04 | 2.70 | 33.34 | 4.98 % |
NRG Energy Inc | NRG | 35.50 | 35.58 | 1.70 | 33.88 | 4.78 % |
Dow Inc | DOW | 50.50 | 50.76 | 2.55 | 48.21 | 4.75 % |
Comtech Telecomm. Corp. | CMTL | 20.00 | 21.72 | 2.55 | 19.17 | 4.33 % |
ArcelorMittal SA (ADR) | MT | 16.00 | 16.37 | 1.03 | 15.34 | 4.30 % |
National Grid plc (ADR) | NGG | 50.00 | 52.20 | 4.20 | 48.00 | 4.17 % |
ON Semiconductor Corp | ON | 18.00 | 18.78 | 1.50 | 17.28 | 4.17 % |
Terex Corporation | TEX | 28.00 | 28.45 | 1.55 | 26.90 | 4.09 % |
Tutor Perini Corp | TPC | 15.00 | 16.16 | 1.75 | 14.41 | 4.09 % |
PowerShares Gld Drg Haltr USX China(ETF) | PGJ | 37.00 | 37.04 | 1.45 | 35.59 | 3.96 % |
Belden Inc. | BDC | 55.00 | 55.02 | 2.05 | 52.97 | 3.83 % |
National-Oilwell Varco, Inc. | NOV | 23.50 | 23.95 | 1.31 | 22.64 | 3.80 % |
Kraton Corp | KRA | 25.00 | 28.09 | 4.00 | 24.09 | 3.78 % |
Kulicke and Soffa Industries Inc. | KLIC | 19.00 | 19.64 | 1.30 | 18.34 | 3.60 % |
Novo Nordisk A/S (ADR) | NVO | 46.00 | 46.78 | 2.35 | 44.43 | 3.53 % |
iShares Dow Jones US Reg Banks Ind.(ETF) | IAT | 45.00 | 45.23 | 1.75 | 43.48 | 3.48 % |
Trex Company Inc | TREX | 55.00 | 58.80 | 5.60 | 53.20 | 3.38 % |
Keane Group Inc | FRAC | 7.50 | 9.01 | 1.75 | 7.26 | 3.31 % |
Arrow Electronics, Inc. | ARW | 65.00 | 66.47 | 3.50 | 62.97 | 3.22 % |
Sociedad Quimica y Minera de Chile (ADR) | SQM | 32.00 | 32.90 | 1.90 | 31.00 | 3.23 % |
II-VI, Inc. | IIVI | 30.00 | 32.67 | 3.60 | 29.07 | 3.20 % |
Core Laboratories N.V. | CLB | 50.00 | 54.10 | 5.60 | 48.50 | 3.09 % |
Aberdeen Standard Silver ETF Trust | SIVR | 14.00 | 14.01 | 0.40 | 13.61 | 2.87 % |
PROSHARES FTSE XINHU | XPP | 60.00 | 60.53 | 2.10 | 58.43 | 2.69 % |
Dover Corp | DOV | 94.00 | 94.45 | 2.90 | 91.55 | 2.68 % |
iShares S&P Latin America 40 Index (ETF) | ILF | 30.00 | 30.32 | 1.10 | 29.22 | 2.67 % |
DXP Enterprises Inc | DXPE | 35.00 | 35.03 | 0.90 | 34.13 | 2.55 % |
TTM Technologies, Inc. | TTMI | 10.00 | 10.41 | 0.65 | 9.76 | 2.46 % |
Affiliated Managers Group, Inc. | AMG | 85.00 | 88.91 | 5.90 | 83.01 | 2.40 % |
Red Rock Resorts Inc | RRR | 20.00 | 22.48 | 2.95 | 19.53 | 2.41 % |
Carter's, Inc. | CRI | 85.00 | 89.54 | 6.50 | 83.04 | 2.36 % |
Shoe Carnival, Inc. | SCVL | 30.00 | 32.31 | 3.00 | 29.31 | 2.35 % |
Autoliv Inc. | ALV | 65.00 | 68.63 | 5.10 | 63.53 | 2.31 % |
Line Corp (ADR) | LN | 30.00 | 32.22 | 2.90 | 29.32 | 2.32 % |
iShares Core MSCI Emerging Markets ETF | IEMG | 48.00 | 48.54 | 1.55 | 46.99 | 2.15 % |
Textron Inc. | TXT | 45.00 | 49.08 | 5.00 | 44.08 | 2.09 % |
Domtar Corp (USA) | UFS | 42.50 | 44.03 | 2.40 | 41.63 | 2.09 % |
Evercore Inc | EVR | 80.00 | 82.28 | 3.90 | 78.38 | 2.07 % |
Caesarstone Ltd | CSTE | 12.50 | 14.90 | 2.65 | 12.25 | 2.04 % |
Regal Beloit Corp | RBC | 75.00 | 75.41 | 1.90 | 73.51 | 2.03 % |
Andersons Inc | ANDE | 25.00 | 29.13 | 4.60 | 24.53 | 1.92 % |
CurrencyShares British Pound Sterling Tr | FXB | 123.00 | 123.38 | 2.70 | 120.68 | 1.92 % |
Banco Bradesco SA (ADR) | BBD | 8.00 | 8.01 | 0.16 | 7.85 | 1.91 % |
WisdomTree Japan Total Dividend | DXJ | 48.50 | 48.59 | 1.00 | 47.59 | 1.90 % |
ASGN Inc | ASGN | 55.00 | 56.19 | 2.20 | 53.99 | 1.87 % |
Magna International Inc. (USA) | MGA | 42.50 | 44.52 | 2.80 | 41.72 | 1.87 % |
DXC Technology Co | DXC | 55.00 | 56.32 | 2.25 | 54.07 | 1.72 % |
St. Joe Co | JOE | 16.00 | 16.58 | 0.85 | 15.73 | 1.72 % |
Atara Biotherapeutics Inc | ATRA | 22.50 | 23.98 | 1.85 | 22.13 | 1.67 % |
iShares Dow Jones US Basic Mater. (ETF) | IYM | 88.00 | 88.40 | 1.85 | 86.55 | 1.68 % |
Arlington Asset Investment Corp | AI | 5.00 | 7.37 | 2.45 | 4.92 | 1.63 % |
Granite Construction Inc. | GVA | 40.00 | 41.26 | 1.90 | 39.36 | 1.63 % |
ICICI Bank Ltd (ADR) | IBN | 10.00 | 10.97 | 1.13 | 9.84 | 1.63 % |
Zumiez Inc. | ZUMZ | 20.00 | 22.23 | 2.55 | 19.68 | 1.63 % |
W. R. Grace & Co | GRA | 72.50 | 74.15 | 2.80 | 71.35 | 1.61 % |
Methanex Corporation (USA) | MEOH | 45.00 | 47.22 | 2.90 | 44.32 | 1.53 % |
Odyssey Marine Exploration Inc | OMEX | 4.00 | 4.54 | 0.60 | 3.94 | 1.52 % |
Madrigal Pharmaceuticals Inc | MDGL | 100.00 | 103.11 | 4.60 | 98.51 | 1.51 % |
Davita Inc | DVA | 47.50 | 49.25 | 2.45 | 46.80 | 1.50 % |
Northfield Bancorp Inc | NFBK | 15.00 | 15.03 | 0.25 | 14.78 | 1.49 % |
OraSure Technologies, Inc. | OSUR | 7.50 | 8.54 | 1.15 | 7.39 | 1.49 % |
iShares MSCI Cntry Asa Jpn Idx Fnd ETF | AAXJ | 66.00 | 66.32 | 1.25 | 65.07 | 1.43 % |
PDC Energy Inc | PDCE | 35.00 | 36.67 | 2.15 | 34.52 | 1.39 % |
Fortive Corp | FTV | 80.00 | 80.50 | 1.54 | 78.96 | 1.32 % |
SPX Corp | SPXC | 30.00 | 30.63 | 1.00 | 29.63 | 1.25 % |
CNH Industrial NV | CNHI | 7.50 | 8.96 | 1.55 | 7.41 | 1.21 % |
SPDR S&P China | GXC | 93.00 | 93.21 | 1.25 | 91.96 | 1.13 % |
Boise Cascade Co | BCC | 25.00 | 25.68 | 0.95 | 24.73 | 1.09 % |
Enova International Inc | ENVA | 22.50 | 22.72 | 0.45 | 22.27 | 1.03 % |
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible.
So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to
be an educational tool for your idea generation, therefore never act upon it's content directly.