In the Money Covered Calls for 12/20/2019 - 492 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 |
|---|---|---|---|---|---|---|
| SOGOU INC ADS | SOGO | 7.50 | 8.80 | 2.85 | 5.95 | 26.05 % |
| BIO TELEMETRY INC | BEAT | 55.00 | 55.20 | 11.40 | 43.80 | 25.57 % |
| 2U INC | TWOU | 70.00 | 72.13 | 16.20 | 55.93 | 25.16 % |
| TELADOC HEALTH INC | TDOC | 65.00 | 69.50 | 17.50 | 52.00 | 25.00 % |
| NEVRO CORP | NVRO | 60.00 | 63.63 | 15.60 | 48.03 | 24.92 % |
| ABIOMED INC | ABMD | 360.00 | 368.00 | 78.50 | 289.50 | 24.35 % |
| HERC HOLDINGS INC | HRI | 50.00 | 51.18 | 10.80 | 40.38 | 23.82 % |
| RINGCENTRAL INC | RNG | 85.00 | 87.75 | 18.80 | 68.95 | 23.28 % |
| SODASTREAM INTERNATIONAL LTD | SODA | 125.00 | 127.63 | 25.40 | 102.23 | 22.27 % |
| TREX COMPANY INC | TREX | 75.00 | 76.78 | 15.30 | 61.48 | 21.99 % |
| NEUROCRINE BIOSCIENCES INC | NBIX | 115.00 | 115.84 | 21.40 | 94.44 | 21.77 % |
| BOSTON BEER COMPANY INC | SAM | 280.00 | 280.25 | 48.80 | 231.45 | 20.98 % |
| IPG PHOTONICS CORP | IPGP | 160.00 | 162.58 | 29.90 | 132.68 | 20.59 % |
| ELLIE MAE INC | ELLI | 100.00 | 104.01 | 20.70 | 83.31 | 20.03 % |
| LOGMEIN INC | LOGM | 80.00 | 80.90 | 14.20 | 66.70 | 19.94 % |
| MATADOR RESOURCES CO | MTDR | 30.00 | 31.42 | 6.40 | 25.02 | 19.90 % |
| SOHU.COM LIMITED | SOHU | 22.50 | 22.60 | 3.70 | 18.90 | 19.05 % |
| FACEBOOK INC (A) | FB | 180.00 | 180.05 | 28.40 | 151.65 | 18.69 % |
| CIMAREX ENERGY CO | XEC | 85.00 | 86.53 | 14.40 | 72.13 | 17.84 % |
| IDEXX LABORATORIES CORP | IDXX | 240.00 | 240.57 | 36.80 | 203.77 | 17.78 % |
| MOHAWK INDS INC | MHK | 180.00 | 181.89 | 28.00 | 153.89 | 16.97 % |
| SOTHEBY 'S | BID | 45.00 | 46.34 | 7.50 | 38.84 | 15.86 % |
| COGNEX CORP | CGNX | 50.00 | 51.98 | 8.80 | 43.18 | 15.79 % |
| TRITON INTERNATIONAL LTD | TRTN | 35.00 | 36.21 | 5.90 | 30.31 | 15.47 % |
| GUIDEWIRE SOFTWARE INC | GWRE | 95.00 | 95.26 | 12.80 | 82.46 | 15.21 % |
| SSR MINING INC | SSRM | 7.50 | 9.65 | 3.10 | 6.55 | 14.50 % |
| UNITED STATES OIL FUND | USO | 14.00 | 14.01 | 1.72 | 12.29 | 13.91 % |
| POST HOLDINGS INC | POST | 90.00 | 93.21 | 14.10 | 79.11 | 13.77 % |
| POPULAR INC | BPOP | 50.00 | 50.11 | 6.05 | 44.06 | 13.48 % |
| MADISON SQUARE GARDEN CO NEW | MSG | 300.00 | 309.55 | 45.10 | 264.45 | 13.44 % |
| HDFC BANK LTD ADS | HDB | 100.00 | 100.28 | 11.90 | 88.38 | 13.15 % |
| VISA INC. | V | 140.00 | 140.21 | 16.25 | 123.96 | 12.94 % |
| RANDGOLD RESOURCES LTD | GOLD | 67.50 | 69.13 | 9.00 | 60.13 | 12.26 % |
| COPART INC | CPRT | 55.00 | 59.30 | 10.00 | 49.30 | 11.56 % |
| EQUINIX INC (REIT) | EQIX | 440.00 | 440.81 | 46.10 | 394.71 | 11.47 % |
| NAVIENT CORPORATION | NAVI | 12.50 | 13.03 | 1.75 | 11.28 | 10.82 % |
| HARRIS CORP | HRS | 160.00 | 162.55 | 17.60 | 144.95 | 10.38 % |
| NASDAQ 100 INDEX NEW CALC | NDX | 7,400.00 | 7,401.17 | 696.00 | 6,705.17 | 10.36 % |
| ATHENAHEALTH INC. | ATHN | 145.00 | 149.75 | 18.00 | 131.75 | 10.06 % |
| AERCAP HOLDINGS N.V. | AER | 55.00 | 56.72 | 6.60 | 50.12 | 9.74 % |
| LAZARD LTD | LAZ | 47.00 | 49.78 | 6.80 | 42.98 | 9.35 % |
| Russell 2000 Index | RUT | 1,670.00 | 1,675.32 | 141.20 | 1,534.12 | 8.86 % |
| BECTON DICKINSON & CO | BDX | 240.00 | 248.23 | 26.90 | 221.33 | 8.44 % |
| SPDR S&P 500 ETF TRUST | SPY | 280.00 | 282.10 | 22.51 | 259.59 | 7.86 % |
| S&P 500 INDEX | SPX | 2,800.00 | 2,821.93 | 225.30 | 2,596.63 | 7.83 % |
| S&P 100 INDEX | OEX | 1,240.00 | 1,250.57 | 99.80 | 1,150.77 | 7.75 % |
| INVESCO LTD | IVZ | 23.00 | 24.79 | 3.40 | 21.39 | 7.53 % |
| Dow Jones Industrial Average Index | DJX | 250.00 | 251.88 | 19.35 | 232.53 | 7.51 % |
| S & P 100 Index | XEO | 1,240.00 | 1,250.57 | 95.90 | 1,154.67 | 7.39 % |
| ING GROEP N V ADS | ING | 12.00 | 13.39 | 2.20 | 11.19 | 7.24 % |
| iShares S&P 100 ETF | OEF | 125.00 | 125.52 | 8.60 | 116.92 | 6.91 % |
| Mini-SPX Index based on the S&P 500 Inde | XSP | 280.00 | 282.19 | 17.81 | 264.38 | 5.91 % |
| TOTAL S A ADS | TOT | 60.00 | 61.51 | 4.70 | 56.81 | 5.62 % |
| WELLTOWER INC | WELL | 60.00 | 63.35 | 6.10 | 57.25 | 4.80 % |
| OAKTREE CAPITAL GROUP LLC | OAK | 40.00 | 40.70 | 2.40 | 38.30 | 4.44 % |
| IRON MOUNTAIN INC (REIT) | IRM | 32.50 | 34.83 | 3.40 | 31.43 | 3.40 % |
| ILG INC | ILG | 32.00 | 33.83 | 2.33 | 31.50 | 1.59 % |
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.