In the Money Covered Calls for 12/17/2021 - 377 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 |
|---|---|---|---|---|---|---|
| Allegheny Technologies Incorporated | ATI | 15,00 | 15,50 | 3,90 | 11,60 | 29,31 % |
| LivePerson, Inc. | LPSN | 55,00 | 56,58 | 13,80 | 42,78 | 28,56 % |
| Kraton Corp | KRA | 25,00 | 27,90 | 8,40 | 19,50 | 28,21 % |
| O-I Glass Inc | OI | 12,00 | 12,21 | 2,80 | 9,41 | 27,52 % |
| Bloomin' Brands Inc | BLMN | 17,50 | 18,19 | 4,40 | 13,79 | 26,90 % |
| Credit Acceptance Corp. | CACC | 330,00 | 331,91 | 70,00 | 261,91 | 26,00 % |
| Copa Holdings, S.A. | CPA | 80,00 | 83,17 | 18,20 | 64,97 | 23,13 % |
| AMC Networks Inc | AMCX | 30,00 | 32,45 | 7,90 | 24,55 | 22,20 % |
| Performance Food Group Co | PFGC | 45,00 | 46,64 | 9,80 | 36,84 | 22,15 % |
| Allegiant Travel Company | ALGT | 180,00 | 180,47 | 33,00 | 147,47 | 22,06 % |
| Arena Pharmaceuticals, Inc. | ARNA | 65,00 | 65,30 | 12,00 | 53,30 | 21,95 % |
| Boston Beer Company Inc | SAM | 930,00 | 932,63 | 165,30 | 767,33 | 21,20 % |
| Lattice Semiconductor Corp | LSCC | 40,00 | 41,67 | 8,50 | 33,17 | 20,59 % |
| Beacon Roofing Supply, Inc. | BECN | 35,00 | 37,45 | 8,20 | 29,25 | 19,66 % |
| Covetrus Inc | CVET | 25,00 | 25,96 | 5,00 | 20,96 | 19,27 % |
| New Oriental Education & Tech Grp (ADR) | EDU | 160,00 | 162,09 | 27,40 | 134,69 | 18,79 % |
| FedEx Corporation | FDX | 290,00 | 292,70 | 45,45 | 247,25 | 17,29 % |
| Macquarie Infrastructure Corp | MIC | 32,50 | 32,62 | 4,90 | 27,72 | 17,24 % |
| NuVasive, Inc. | NUVA | 45,00 | 47,27 | 8,60 | 38,67 | 16,37 % |
| Radius Health Inc | RDUS | 12,50 | 14,59 | 3,80 | 10,79 | 15,85 % |
| Dell Technologies Inc | DELL | 70,00 | 70,89 | 10,40 | 60,49 | 15,72 % |
| Invesco Ltd. | IVZ | 17,00 | 17,80 | 3,10 | 14,70 | 15,65 % |
| GMS Inc | GMS | 25,00 | 29,32 | 7,50 | 21,82 | 14,57 % |
| Msci Inc | MSCI | 410,00 | 419,54 | 61,50 | 358,04 | 14,51 % |
| PerkinElmer, Inc. | PKI | 135,00 | 138,05 | 19,80 | 118,25 | 14,16 % |
| J2 Global Inc | JCOM | 90,00 | 91,27 | 12,10 | 79,17 | 13,68 % |
| W W Grainger Inc | GWW | 400,00 | 402,68 | 49,50 | 353,18 | 13,26 % |
| FactSet Research Systems Inc. | FDS | 340,00 | 346,55 | 42,50 | 304,05 | 11,82 % |
| Post Holdings Inc | POST | 90,00 | 93,81 | 13,20 | 80,61 | 11,65 % |
| Aon PLC | AON | 210,00 | 210,01 | 21,90 | 188,11 | 11,64 % |
| Ferrari NV | RACE | 210,00 | 215,35 | 27,00 | 188,35 | 11,49 % |
| L3Harris Technologies Inc | LHX | 190,00 | 192,71 | 22,00 | 170,71 | 11,30 % |
| Amphenol Corporation | APH | 130,00 | 131,76 | 14,50 | 117,26 | 10,86 % |
| Eastman Kodak Company | KODK | 5,00 | 7,22 | 2,70 | 4,52 | 10,62 % |
| PowerShares QQQ Trust, Series 1 (ETF) | QQQ | 300,00 | 304,19 | 32,57 | 271,62 | 10,45 % |
| Linde PLC | LIN | 240,00 | 246,18 | 28,80 | 217,38 | 10,41 % |
| AvalonBay Communities Inc | AVB | 170,00 | 171,23 | 17,20 | 154,03 | 10,37 % |
| iShares MSCI Emerging Markets Indx (ETF) | EEM | 50,00 | 50,34 | 4,40 | 45,94 | 8,84 % |
| iShares Russell 2000 Index (ETF) | IWM | 180,00 | 183,92 | 18,37 | 165,55 | 8,73 % |
| Cheetah Mobile Inc (ADR) | CMCM | 2,00 | 2,14 | 0,30 | 1,84 | 8,70 % |
| Financial Select Sector SPDR Fund | XLF | 28,00 | 28,65 | 2,82 | 25,83 | 8,40 % |
| S&P 500 Mini-SPX Options Index | XSP | 366,00 | 366,67 | 28,08 | 338,59 | 8,10 % |
| 1/100 Dow Jones Industrial Average | DJX | 295,00 | 299,70 | 22,20 | 277,50 | 6,31 % |
| iShares MSCI EAFE Index Fund (ETF) | EFA | 71,00 | 71,94 | 4,25 | 67,69 | 4,89 % |
| iShares MSCI Australia Index Fund (ETF) | EWA | 20,00 | 23,38 | 3,80 | 19,58 | 2,15 % |
| Acacia Communications, Inc. | ACIA | 70,00 | 70,00 | 1,00 | 69,00 | 1,44 % |
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.