Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230317C00022500 | 2022-08-08 9:28AM EST | 22.50 | 13.86 | 13.70 | 13.85 | 0.00 | - | - | 4 | 308.84% |
| INTC230317C00025000 | 2022-08-10 10:50AM EST | 25.00 | 10.95 | 11.45 | 11.65 | +10.95 | - | - | 1 | 267.63% |
| INTC230317C00030000 | 2022-08-11 10:23AM EST | 30.00 | 7.40 | 7.35 | 7.50 | +0.95 | +14.73% | 2 | 21 | 202.10% |
| INTC230317C00032500 | 2022-08-11 9:19AM EST | 32.50 | 6.00 | 5.60 | 5.75 | +6.00 | - | 1 | 37 | 177.64% |
| INTC230317C00035000 | 2022-08-11 12:08PM EST | 35.00 | 4.17 | 4.10 | 4.20 | +0.68 | +19.48% | 50 | 150 | 156.98% |
| INTC230317C00037500 | 2022-08-11 1:18PM EST | 37.50 | 2.98 | 2.92 | 2.95 | +0.60 | +25.21% | 289 | 605 | 140.92% |
| INTC230317C00040000 | 2022-08-11 12:51PM EST | 40.00 | 2.03 | 1.98 | 2.00 | +0.43 | +26.88% | 44 | 124 | 127.98% |
| INTC230317C00042500 | 2022-08-11 10:23AM EST | 42.50 | 1.26 | 1.29 | 1.32 | +0.24 | +23.53% | 5 | 169 | 117.97% |
| INTC230317C00045000 | 2022-08-11 12:04PM EST | 45.00 | 0.88 | 0.84 | 0.87 | +0.17 | +23.94% | 42 | 312 | 111.08% |
| INTC230317C00047500 | 2022-08-11 11:13AM EST | 47.50 | 0.57 | 0.54 | 0.57 | +0.12 | +26.67% | 101 | 448 | 105.96% |
| INTC230317C00050000 | 2022-08-11 9:00AM EST | 50.00 | 0.35 | 0.37 | 0.39 | +0.04 | +12.90% | 23 | 55 | 103.42% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230317P00020000 | 2022-08-11 11:53AM EST | 20.00 | 0.21 | 0.24 | 0.25 | -0.08 | -27.59% | 80 | 15 | 69.92% |
| INTC230317P00022500 | 2022-08-10 2:20PM EST | 22.50 | 0.41 | 0.39 | 0.40 | -0.09 | -18.00% | 2 | 3 | 58.40% |
| INTC230317P00025000 | 2022-08-11 10:05AM EST | 25.00 | 0.61 | 0.62 | 0.64 | -0.16 | -20.78% | 80 | 20 | 46.78% |
| INTC230317P00027500 | 2022-08-11 10:51AM EST | 27.50 | 0.96 | 0.97 | 0.99 | -0.24 | -20.00% | 3 | 193 | 32.13% |
| INTC230317P00030000 | 2022-08-11 12:54PM EST | 30.00 | 1.47 | 1.48 | 1.50 | -0.33 | -18.33% | 15 | 76 | 0.00% |
| INTC230317P00032500 | 2022-08-11 10:51AM EST | 32.50 | 2.23 | 2.21 | 2.23 | -0.42 | -15.85% | 6 | 86 | 0.00% |
| INTC230317P00035000 | 2022-08-11 12:54PM EST | 35.00 | 3.14 | 3.15 | 3.25 | -0.68 | -17.80% | 79 | 1,573 | 0.00% |
| INTC230317P00037500 | 2022-08-11 11:31AM EST | 37.50 | 4.40 | 4.40 | 4.50 | -0.80 | -15.38% | 472 | 260 | 0.00% |
| INTC230317P00040000 | 2022-08-10 2:37PM EST | 40.00 | 6.20 | 5.95 | 6.05 | -0.61 | -8.96% | 1 | 17 | 0.00% |
| INTC230317P00042500 | 2022-08-10 9:46AM EST | 42.50 | 8.56 | 7.75 | 7.85 | +0.11 | +1.30% | 10 | 28 | 0.00% |
| INTC230317P00045000 | 2022-08-10 2:50PM EST | 45.00 | 10.25 | 9.80 | 9.90 | +10.25 | - | - | 50 | 0.00% |
| INTC230317P00047500 | 2022-08-09 9:14AM EST | 47.50 | 12.92 | 12.00 | 12.10 | 0.00 | - | 1 | 2 | 0.00% |
| INTC230317P00050000 | 2022-08-09 10:26AM EST | 50.00 | 15.40 | 14.30 | 14.45 | 0.00 | - | 6 | 22 | 0.00% |
© 2023 Yahoo. All rights reserved.
