In the Money Covered Calls for 06/19/2020 - 336 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
YRC Worldwide Inc YRCW 3.00 3.38 0.99 2.39 25.52 %
Tesla Inc TSLA 250.00 254.83 52.30 202.53 23.44 %
Advanced Micro Devices, Inc. AMD 32.00 33.58 7.55 26.03 22.94 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 7.00 8.10 2.38 5.72 22.38 %
Shopify Inc (US) SHOP 320.00 325.19 59.90 265.29 20.62 %
DISH Network Corp DISH 40.00 40.85 7.60 33.25 20.30 %
Micron Technology, Inc. MU 43.00 43.38 7.55 35.83 20.01 %
Western Digital Corp WDC 50.00 51.49 9.05 42.44 17.81 %
Netflix, Inc. NFLX 360.00 362.65 55.45 307.20 17.19 %
JD.Com Inc(ADR) JD 30.00 30.70 5.05 25.65 16.96 %
Hess Corp. HES 57.50 59.65 10.30 49.35 16.51 %
Qorvo Inc QRVO 70.00 70.53 10.40 60.13 16.41 %
United Rentals, Inc. URI 130.00 131.49 19.70 111.79 16.29 %
NVIDIA Corporation NVDA 165.00 169.69 27.65 142.04 16.16 %
Canopy Growth Corporation CGC 35.00 36.59 6.45 30.14 16.12 %
Illumina, Inc. ILMN 300.00 302.88 42.70 260.18 15.30 %
Wynn Resorts, Limited WYNN 135.00 135.90 18.55 117.35 15.04 %
Baidu Inc (ADR) BIDU 110.00 113.58 17.50 96.08 14.49 %
NXP Semiconductors NV NXPI 95.00 96.40 13.25 83.15 14.25 %
Eldorado Resorts Inc ERI 45.00 45.72 6.30 39.42 14.16 %
Hilton Grand Vacations Inc HGV 32.00 32.03 4.00 28.03 14.16 %
Facebook Inc FB 200.00 201.82 26.10 175.72 13.82 %
Lam Research Corporation LRCX 190.00 191.74 24.65 167.09 13.71 %
Chipotle Mexican Grill, Inc. CMG 740.00 752.24 101.10 651.14 13.65 %
Activision Blizzard, Inc. ATVI 45.00 46.67 6.95 39.72 13.29 %
Ulta Beauty Inc ULTA 360.00 366.31 48.40 317.91 13.24 %
Alibaba Group Holding Ltd BABA 170.00 174.75 24.55 150.20 13.18 %
Mohawk Industries, Inc. MHK 150.00 150.95 18.40 132.55 13.16 %
Freeport-McMoRan Inc FCX 10.00 11.05 2.21 8.84 13.12 %
Applied Materials, Inc. AMAT 45.00 46.22 6.40 39.82 13.01 %
CymaBay Therapeutics Inc CBAY 5.00 6.39 1.95 4.44 12.61 %
Biogen Inc BIIB 220.00 229.39 33.90 195.49 12.54 %
VanEck Vectors Gold Miners ETF GDX 27.00 27.09 3.10 23.99 12.55 %
Microchip Technology Inc. MCHP 90.00 90.77 10.80 79.97 12.54 %
Amazon.com, Inc. AMZN 1,980.00 1,992.03 229.90 1,762.13 12.36 %
Intuitive Surgical, Inc. ISRG 520.00 523.49 60.40 463.09 12.29 %
Booking Holdings Inc BKNG 1,860.00 1,866.69 209.80 1,656.89 12.26 %
United Airlines Holdings Inc UAL 92.50 94.75 12.35 82.40 12.26 %
salesforce.com, inc. CRM 155.00 158.24 20.00 138.24 12.12 %
FedEx Corporation FDX 165.00 165.05 17.90 147.15 12.13 %
ProShares VIX Mid-Term Futures ETF VIXM 21.00 21.23 2.50 18.73 12.12 %
Spark Therapeutics Inc ONCE 95.00 97.01 12.20 84.81 12.02 %
Intuit Inc. INTU 280.00 280.62 30.50 250.12 11.95 %
Adobe Inc ADBE 300.00 309.42 41.05 268.37 11.79 %
Expedia Group Inc EXPE 135.00 135.12 14.20 120.92 11.64 %
American Airlines Group Inc AAL 32.00 33.25 4.50 28.75 11.30 %
Broadcom Inc AVGO 280.00 285.14 33.60 251.54 11.31 %
Marathon Petroleum Corp MPC 52.50 54.32 7.10 47.22 11.18 %
QUALCOMM, Inc. QCOM 75.00 75.75 8.25 67.50 11.11 %
Dollar Tree, Inc. DLTR 110.00 112.25 13.20 99.05 11.06 %
Sony Corp (ADR) SNE 52.50 54.37 7.00 47.37 10.83 %
Mastercard Inc MA 275.00 275.32 26.55 248.77 10.54 %
Norfolk Southern Corp. NSC 190.00 191.07 19.10 171.97 10.48 %
Halliburton Company HAL 20.00 21.77 3.65 18.12 10.38 %
Spirit AeroSystems Holdings, Inc. SPR 70.00 74.93 11.50 63.43 10.36 %
Ferrari NV RACE 165.00 168.73 19.20 149.53 10.35 %
Deere & Company DE 160.00 163.09 17.90 145.19 10.20 %
Target Corporation TGT 87.50 87.85 8.45 79.40 10.20 %
Alphabet Inc GOOGL 1,145.00 1,146.91 107.50 1,039.41 10.16 %
Kraft Heinz Co KHC 30.00 30.44 3.20 27.24 10.13 %
Caterpillar Inc. CAT 135.00 135.77 13.15 122.62 10.10 %
Google Inc. GOOG 1,145.00 1,146.49 106.50 1,039.99 10.10 %
Berry Global Group Inc BERY 52.50 53.65 5.90 47.75 9.95 %
Paypal Holdings Inc PYPL 115.00 118.80 14.05 104.75 9.79 %
Apple Inc. AAPL 200.00 203.28 20.85 182.43 9.63 %
Las Vegas Sands Corp. LVS 62.50 64.19 7.15 57.04 9.57 %
Microsoft Corporation MSFT 135.00 136.22 12.90 123.32 9.47 %
Southwest Airlines Co LUV 50.00 52.31 6.60 45.71 9.39 %
Delta Air Lines, Inc. DAL 60.00 62.23 7.35 54.88 9.33 %
Oracle Corporation ORCL 57.50 58.00 5.40 52.60 9.32 %
CVS Health Corp CVS 55.00 56.23 5.90 50.33 9.28 %
Schlumberger Limited. SLB 37.50 38.63 4.30 34.33 9.23 %
Nike Inc NKE 85.00 87.49 9.65 77.84 9.20 %
AbbVie Inc ABBV 67.50 68.32 6.50 61.82 9.19 %
Starbucks Corporation SBUX 90.00 90.26 7.80 82.46 9.14 %
Walt Disney Co DIS 140.00 142.59 14.30 128.29 9.13 %
Morgan Stanley MS 43.00 43.76 4.35 39.41 9.11 %
Newmont Goldcorp Corp NEM 37.00 39.06 5.15 33.91 9.11 %
Thermo Fisher Scientific Inc. TMO 280.00 287.01 30.40 256.61 9.11 %
Boeing Co BA 360.00 369.35 39.35 330.00 9.09 %
Texas Instruments Incorporated TXN 115.00 117.17 11.70 105.47 9.04 %
Barrick Gold Corp (USA) GOLD 15.00 16.71 2.95 13.76 9.01 %
WellCare Health Plans, Inc. WCG 280.00 288.24 30.90 257.34 8.81 %
Citigroup Inc C 70.00 70.81 6.45 64.36 8.76 %
Goldman Sachs Group Inc GS 210.00 213.35 20.25 193.10 8.75 %
Bristol-Myers Squibb Co BMY 43.00 44.12 4.55 39.57 8.67 %
Valero Energy Corporation VLO 80.00 83.26 9.60 73.66 8.61 %
Ecolab Inc. ECL 195.00 195.95 16.30 179.65 8.54 %
eBay Inc EBAY 37.00 39.02 4.90 34.12 8.44 %
Union Pacific Corporation UNP 160.00 164.04 16.35 147.69 8.34 %
American International Group Inc AIG 55.00 55.38 4.60 50.78 8.31 %
Lowe's Companies, Inc. LOW 100.00 104.93 12.60 92.33 8.31 %
Visa Inc V 175.00 179.16 17.55 161.61 8.29 %
Phillips 66 PSX 100.00 100.77 8.40 92.37 8.26 %
United Technologies Corporation UTX 130.00 130.11 10.00 120.11 8.23 %
Automatic Data Processing ADP 165.00 165.38 12.90 152.48 8.21 %
NRG Energy Inc NRG 32.00 34.79 5.20 29.59 8.14 %
Abbott Laboratories ABT 85.00 85.77 7.15 78.62 8.11 %
Walgreens Boots Alliance Inc WBA 52.50 54.51 5.95 48.56 8.11 %
LyondellBasell Industries NV LYB 85.00 85.73 7.10 78.63 8.10 %
UnitedHealth Group Inc UNH 260.00 266.67 26.10 240.57 8.08 %
Gilead Sciences, Inc. GILD 65.00 66.90 6.75 60.15 8.06 %
Wells Fargo & Co WFC 45.00 45.21 3.50 41.71 7.89 %
United Parcel Service, Inc. UPS 100.00 102.20 9.50 92.70 7.87 %
Cisco Systems, Inc. CSCO 55.00 57.19 6.20 50.99 7.86 %
Home Depot Inc HD 215.00 215.66 16.30 199.36 7.85 %
Kroger Co KR 20.00 21.65 3.10 18.55 7.82 %
Costco Wholesale Corporation COST 280.00 281.51 21.75 259.76 7.79 %
Eli Lilly And Co LLY 105.00 107.10 9.60 97.50 7.69 %
Raytheon Company RTN 175.00 178.32 15.80 162.52 7.68 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 192.00 192.19 13.79 178.40 7.62 %
Anheuser Busch Inbev NV (ADR) BUD 85.00 88.41 9.35 79.06 7.51 %
Medtronic PLC MDT 100.00 100.92 7.90 93.02 7.50 %
Amgen, Inc. AMGN 175.00 177.04 14.20 162.84 7.47 %
Dow Inc DOW 50.00 51.61 5.00 46.61 7.27 %
Comcast Corporation CMCSA 42.50 44.43 4.80 39.63 7.24 %
The GEO Group Inc GEO 17.50 18.57 2.25 16.32 7.23 %
Prologis Inc PLD 80.00 81.61 7.00 74.61 7.22 %
3M Co MMM 170.00 174.66 16.00 158.66 7.15 %
Accenture Plc ACN 190.00 193.82 16.40 177.42 7.09 %
Honeywell International Inc. HON 165.00 168.84 14.75 154.09 7.08 %
iShares Russell 2000 Index (ETF) IWM 154.00 154.17 10.35 143.82 7.08 %
SAP SE (ADR) SAP 130.00 134.23 12.80 121.43 7.06 %
Berkshire Hathaway Inc. class B B 200.00 207.46 20.55 186.91 7.00 %
Livevol Forward Russell 2000 Index RUT 1,540.00 1,549.24 109.70 1,439.54 6.98 %
Intel Corporation INTC 45.00 49.39 7.25 42.14 6.79 %
Suncor Energy Inc. (USA) SU 30.00 31.40 3.30 28.10 6.76 %
Ford Motor Company F 10.00 10.33 0.96 9.37 6.72 %
General Motors Company GM 37.00 39.17 4.50 34.67 6.72 %
iShares MSCI Emerging Markets Indx (ETF) EEM 42.50 42.80 2.95 39.85 6.65 %
Bank of America Corp BAC 27.00 29.18 3.85 25.33 6.59 %
JPMorgan Chase & Co. JPM 110.00 113.99 10.65 103.34 6.44 %
Merck & Co., Inc. MRK 80.00 81.93 6.75 75.18 6.41 %
General Electric Company GE 8.00 9.99 2.47 7.52 6.38 %
Allergan plc AGN 160.00 162.51 12.05 150.46 6.34 %
Procter & Gamble Co PG 115.00 115.93 7.75 108.18 6.30 %
Walmart Inc WMT 110.00 114.60 11.00 103.60 6.18 %
Mcdonald's Corp MCD 210.00 213.72 15.70 198.02 6.05 %
SPDR S&P 500 ETF Trust SPY 297.00 297.77 17.70 280.07 6.04 %
CME Group Inc CME 200.00 204.09 15.40 188.69 5.99 %
Pfizer Inc. PFE 42.00 42.74 3.10 39.64 5.95 %
S&P 500 Mini-SPX Options Index XSP 298.00 298.44 17.21 281.23 5.96 %
Exxon Mobil Corporation XOM 75.00 75.49 4.70 70.79 5.95 %
Altria Group Inc MO 47.50 49.44 4.60 44.84 5.93 %
Standard & Poors 500 Index SPX 2,975.00 2,984.42 175.60 2,808.82 5.92 %
Johnson & Johnson JNJ 130.00 131.83 9.05 122.78 5.88 %
MSCI Emerging Markets Index Option MXEF 1,050.00 1,054.90 63.00 991.90 5.86 %
Livevol Forward Russell 1000 Index RUI 1,650.00 1,653.53 94.00 1,559.53 5.80 %
Chevron Corporation CVX 120.00 124.17 10.60 113.57 5.66 %
SPDR Gold Trust (ETF) GLD 134.00 134.59 7.60 126.99 5.52 %
S&P 100 Index RTH OEX 1,300.00 1,319.85 87.20 1,232.65 5.46 %
Financial Select Sector SPDR Fund XLF 27.00 27.84 2.24 25.60 5.47 %
PepsiCo, Inc. PEP 130.00 132.78 9.30 123.48 5.28 %
1/100 Dow Jones Industrial Average DJX 270.00 272.20 15.45 256.75 5.16 %
Kinder Morgan Inc KMI 20.00 20.59 1.57 19.02 5.15 %
Philip Morris International Inc. PM 80.00 81.06 4.95 76.11 5.11 %
S&P 100 Index (European Style) XEO 1,300.00 1,319.85 82.40 1,237.45 5.05 %
Verizon Communications Inc. VZ 55.00 57.23 4.85 52.38 5.00 %
iShares MSCI EAFE Index Fund (ETF) EFA 65.00 65.48 3.50 61.98 4.87 %
Celgene Corporation CELG 90.00 90.89 5.00 85.89 4.79 %
BP plc (ADR) BP 38.00 39.28 3.00 36.28 4.74 %
AT&T Inc. T 32.00 33.26 2.68 30.58 4.64 %
International Business Machines Corp. IBM 140.00 143.06 9.00 134.06 4.43 %
Duke Energy Corp DUK 87.50 89.14 5.30 83.84 4.37 %
The Coca-Cola Co KO 50.00 52.16 4.20 47.96 4.25 %
Acacia Communications, Inc. ACIA 60.00 64.66 7.00 57.66 4.06 %
MSCI EAFE Index Option MXEA 1,910.00 1,917.67 74.20 1,843.47 3.61 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 131.00 131.98 5.15 126.83 3.29 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 113.00 113.30 1.85 111.45 1.39 %
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.