In the Money Covered Calls for 06/19/2020 - 392 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
Advanced Micro Devices, Inc. AMD 27.00 27.42 6.25 21.17 27.54 %
Shopify Inc (US) SHOP 270.00 278.45 56.60 221.85 21.70 %
Freeport-McMoRan Inc FCX 10.00 10.06 1.84 8.22 21.65 %
Micron Technology, Inc. MU 33.00 34.72 7.40 27.32 20.79 %
DISH Network Corp DISH 32.50 34.87 7.80 27.07 20.06 %
NVIDIA Corporation NVDA 150.00 152.20 26.55 125.65 19.38 %
JD.Com Inc(ADR) JD 27.00 28.21 5.55 22.66 19.15 %
Netflix, Inc. NFLX 350.00 359.74 65.30 294.44 18.87 %
United Rentals, Inc. URI 120.00 122.39 20.90 101.49 18.24 %
Western Digital Corp WDC 40.00 42.20 8.20 34.00 17.65 %
Baidu Inc (ADR) BIDU 115.00 118.40 20.25 98.15 17.17 %
Applied Materials, Inc. AMAT 40.00 40.50 6.05 34.45 16.11 %
salesforce.com, inc. CRM 155.00 157.67 24.00 133.67 15.96 %
Hess Corp. HES 62.50 64.08 10.10 53.98 15.78 %
Alibaba Group Holding Ltd BABA 155.00 158.79 24.70 134.09 15.59 %
Facebook Inc FB 185.00 185.29 25.25 160.04 15.60 %
Chipotle Mexican Grill, Inc. CMG 700.00 705.79 100.10 605.69 15.57 %
Biogen Inc BIIB 230.00 234.96 35.70 199.26 15.43 %
Lam Research Corporation LRCX 185.00 187.18 26.75 160.43 15.31 %
Wynn Resorts, Limited WYNN 115.00 119.92 20.10 99.82 15.21 %
Mohawk Industries, Inc. MHK 140.00 140.49 18.40 122.09 14.67 %
Amazon.com, Inc. AMZN 1,840.00 1,859.42 253.30 1,606.12 14.56 %
United Continental Holdings Inc UAL 80.00 81.87 12.00 69.87 14.50 %
NXP Semiconductors NV NXPI 90.00 93.59 14.85 78.74 14.30 %
Sony Corp (ADR) SNE 50.00 50.49 6.70 43.79 14.18 %
Booking Holdings Inc BKNG 1,740.00 1,744.62 217.60 1,527.02 13.95 %
Paypal Holdings Inc PYPL 110.00 112.47 15.75 96.72 13.73 %
Adobe Inc ADBE 280.00 281.85 35.60 246.25 13.71 %
Intuitive Surgical, Inc. ISRG 480.00 485.25 62.80 422.45 13.62 %
Kroger Co KR 23.00 23.99 3.70 20.29 13.36 %
Southwest Airlines Co LUV 52.50 52.57 6.10 46.47 12.98 %
FedEx Corporation FDX 160.00 161.99 20.35 141.64 12.96 %
Marathon Petroleum Corp MPC 50.00 51.91 7.65 44.26 12.97 %
Ferrari NV RACE 140.00 142.89 18.90 123.99 12.91 %
Valero Energy Corporation VLO 80.00 80.34 9.45 70.89 12.85 %
Boeing Co BA 350.00 352.74 41.60 311.14 12.49 %
Berry Global Group Inc BERY 47.50 47.67 5.40 42.27 12.37 %
Broadcom Inc AVGO 260.00 269.00 37.40 231.60 12.26 %
Google Inc. GOOG 1,150.00 1,151.42 126.90 1,024.52 12.25 %
Alphabet Inc GOOGL 1,155.00 1,155.74 126.80 1,028.94 12.25 %
Apple Inc. AAPL 180.00 182.79 22.10 160.69 12.02 %
Nike Inc NKE 82.50 83.19 9.50 73.69 11.95 %
Hilton Grand Vacations Inc HGV 25.00 26.34 4.00 22.34 11.91 %
Las Vegas Sands Corp. LVS 57.50 58.60 7.10 51.50 11.65 %
Delta Air Lines, Inc. DAL 52.50 54.05 7.00 47.05 11.58 %
Deere & Company DE 135.00 138.73 17.75 120.98 11.59 %
Halliburton Company HAL 22.50 24.74 4.55 20.19 11.46 %
Lowe's Companies, Inc. LOW 97.50 97.95 10.45 87.50 11.43 %
eBay Inc EBAY 35.00 36.32 4.90 31.42 11.39 %
Target Corporation TGT 77.50 77.58 8.00 69.58 11.38 %
Thermo Fisher Scientific Inc. TMO 270.00 271.66 29.20 242.46 11.36 %
WellCare Health Plans, Inc. WCG 270.00 278.17 35.70 242.47 11.35 %
Activision Blizzard, Inc. ATVI 42.50 42.91 4.70 38.21 11.23 %
Goldman Sachs Group Inc GS 195.00 195.52 20.20 175.32 11.23 %
Morgan Stanley MS 43.00 43.48 4.80 38.68 11.17 %
Walgreens Boots Alliance Inc WBA 52.50 52.94 5.70 47.24 11.13 %
Texas Instruments Incorporated TXN 105.00 106.77 12.25 94.52 11.09 %
Newmont Mining Corp NEM 30.00 31.32 4.30 27.02 11.03 %
CVS Health Corp CVS 52.50 53.71 6.40 47.31 10.97 %
Caterpillar Inc. CAT 120.00 123.57 15.40 108.17 10.94 %
QUALCOMM, Inc. QCOM 65.00 69.31 10.55 58.76 10.62 %
Norfolk Southern Corp. NSC 200.00 203.47 22.60 180.87 10.58 %
Schlumberger Limited. SLB 37.50 38.34 4.40 33.94 10.49 %
General Motors Company GM 35.00 35.55 3.80 31.75 10.24 %
Microsoft Corporation MSFT 125.00 127.66 14.20 113.46 10.17 %
American International Group Inc AIG 52.50 52.56 4.90 47.66 10.16 %
Berkshire Hathaway Inc. class B B 200.00 202.59 20.95 181.64 10.11 %
Bristol-Myers Squibb Co BMY 47.00 47.74 5.05 42.69 10.10 %
Accenture Plc ACN 180.00 180.41 16.80 163.61 10.02 %
Walt Disney Co DIS 130.00 133.86 15.50 118.36 9.83 %
Citigroup Inc C 62.50 64.66 7.70 56.96 9.73 %
Union Pacific Corporation UNP 170.00 174.48 19.55 154.93 9.73 %
United Technologies Corporation UTX 135.00 135.40 12.35 123.05 9.71 %
Gilead Sciences, Inc. GILD 65.00 66.51 7.20 59.31 9.59 %
Medtronic PLC MDT 87.50 88.78 8.90 79.88 9.54 %
UnitedHealth Group Inc UNH 240.00 249.31 30.20 219.11 9.53 %
Cisco Systems, Inc. CSCO 55.00 55.69 5.45 50.24 9.47 %
Visa Inc V 160.00 164.27 18.10 146.17 9.46 %
Comcast Corporation CMCSA 42.50 43.33 4.50 38.83 9.45 %
Eli Lilly And Co LLY 115.00 117.99 12.80 105.19 9.33 %
Amgen, Inc. AMGN 170.00 171.25 15.65 155.60 9.25 %
Oracle Corporation ORCL 52.50 54.20 6.15 48.05 9.26 %
LyondellBasell Industries NV LYB 80.00 80.65 7.30 73.35 9.07 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 181.00 181.04 15.10 165.94 9.08 %
Starbucks Corporation SBUX 75.00 77.25 8.45 68.80 9.01 %
Anheuser Busch Inbev NV (ADR) BUD 80.00 82.62 9.20 73.42 8.96 %
SAP SE (ADR) SAP 125.00 128.70 13.90 114.80 8.89 %
JPMorgan Chase & Co. JPM 110.00 110.79 9.70 101.09 8.81 %
AbbVie Inc ABBV 80.00 81.59 8.05 73.54 8.78 %
Abbott Laboratories ABT 75.00 76.26 7.30 68.96 8.76 %
Dow Inc DOW 50.00 50.22 4.20 46.02 8.65 %
United Parcel Service, Inc. UPS 95.00 97.49 10.00 87.49 8.58 %
Phillips 66 PSX 85.00 85.60 7.30 78.30 8.56 %
Costco Wholesale Corporation COST 240.00 249.55 28.30 221.25 8.47 %
Kraft Heinz Co KHC 30.00 31.87 4.20 27.67 8.42 %
Livevol Forward Russell 2000 Index RUT 1,530.00 1,530.48 118.60 1,411.88 8.37 %
Bank of America Corp BAC 27.00 28.49 3.55 24.94 8.26 %
Intel Corporation INTC 40.00 44.00 7.05 36.95 8.25 %
Wells Fargo & Co WFC 45.00 46.09 4.50 41.59 8.20 %
Chevron Corporation CVX 120.00 120.59 9.60 110.99 8.12 %
Walmart Inc WMT 100.00 102.23 9.70 92.53 8.07 %
International Business Machines Corp. IBM 135.00 136.36 11.30 125.06 7.95 %
Altria Group Inc MO 52.50 52.83 4.20 48.63 7.96 %
iShares MSCI Emerging Markets Indx (ETF) EEM 40.00 40.44 3.30 37.14 7.70 %
Home Depot Inc HD 185.00 188.85 17.05 171.80 7.68 %
iShares Russell 2000 Index (ETF) IWM 152.00 152.48 11.32 141.16 7.68 %
Merck & Co., Inc. MRK 80.00 80.98 6.65 74.33 7.63 %
3M Co MMM 165.00 169.69 16.30 153.39 7.57 %
Philip Morris International Inc. PM 85.00 85.48 6.45 79.03 7.55 %
Kinder Morgan Inc KMI 20.00 20.34 1.71 18.63 7.35 %
Exxon Mobil Corporation XOM 75.00 75.56 5.70 69.86 7.36 %
Honeywell International Inc. HON 165.00 169.31 15.45 153.86 7.24 %
Barrick Gold Corp (USA) GOLD 10.00 11.94 2.61 9.33 7.18 %
Procter & Gamble Co PG 105.00 106.70 8.60 98.10 7.03 %
Suncor Energy Inc. (USA) SU 30.00 31.93 3.90 28.03 7.03 %
American Airlines Group Inc AAL 28.00 29.92 3.75 26.17 6.99 %
BP plc (ADR) BP 42.00 42.34 3.05 39.29 6.90 %
SPDR S&P 500 ETF Trust SPY 285.00 285.62 18.97 266.65 6.88 %
Standard & Poors 500 Index SPX 2,850.00 2,856.27 188.00 2,668.27 6.81 %
S&P 100 Index RTH OEX 1,260.00 1,264.15 83.90 1,180.25 6.76 %
PepsiCo, Inc. PEP 130.00 130.08 8.10 121.98 6.57 %
Mcdonald's Corp MCD 195.00 199.97 16.95 183.02 6.55 %
S&P 100 Index (European Style) XEO 1,260.00 1,264.15 80.10 1,184.05 6.41 %
AT&T Inc. T 32.00 32.28 2.18 30.10 6.31 %
Pfizer Inc. PFE 40.00 41.99 4.30 37.69 6.13 %
1/100 Dow Jones Industrial Average DJX 255.00 257.77 17.40 240.37 6.09 %
Johnson & Johnson JNJ 135.00 138.73 11.45 127.28 6.07 %
Verizon Communications Inc. VZ 57.50 59.25 4.85 54.40 5.70 %
Celgene Corporation CELG 95.00 96.36 5.85 90.51 4.96 %
iShares MSCI EAFE Index Fund (ETF) EFA 64.00 64.69 3.60 61.09 4.76 %
The Coca-Cola Co KO 47.00 49.64 4.45 45.19 4.01 %
Ford Motor Company F 8.00 9.96 2.18 7.79 2.76 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 109.00 109.47 2.30 107.17 1.71 %
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.