Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527C00025000 | 2022-05-24 3:56PM EDT | 25.00 | 16.61 | 16.55 | 16.70 | 0.00 | - | 1 | 4 | 262.50% |
| INTC220527C00030000 | 2022-05-23 9:54AM EDT | 30.00 | 11.50 | 11.60 | 11.70 | 0.00 | - | 3 | 11 | 190.63% |
| INTC220527C00035000 | 2022-05-23 12:57PM EDT | 35.00 | 6.25 | 6.60 | 6.75 | 0.00 | - | 1 | 18 | 118.75% |
| INTC220527C00036500 | 2022-05-25 10:21AM EDT | 36.50 | 5.30 | 5.10 | 5.20 | -0.20 | -3.64% | 1 | 2 | 89.06% |
| INTC220527C00037000 | 2022-05-25 10:35AM EDT | 37.00 | 5.10 | 4.60 | 4.70 | +0.75 | +17.24% | 1 | 86 | 81.25% |
| INTC220527C00037500 | 2022-05-23 10:47AM EDT | 37.50 | 4.49 | 4.15 | 4.25 | 0.00 | - | 8 | 7 | 83.59% |
| INTC220527C00038000 | 2022-05-25 12:04PM EDT | 38.00 | 3.84 | 3.60 | 3.75 | +0.22 | +6.08% | 3 | 46 | 71.09% |
| INTC220527C00038500 | 2022-05-24 3:39PM EDT | 38.50 | 3.30 | 3.15 | 3.25 | 0.00 | - | 12 | 28 | 67.19% |
| INTC220527C00039000 | 2022-05-24 2:39PM EDT | 39.00 | 2.86 | 2.68 | 2.74 | 0.00 | - | 4 | 76 | 60.16% |
| INTC220527C00039500 | 2022-05-24 11:54AM EDT | 39.50 | 2.39 | 2.21 | 2.27 | +0.34 | +16.59% | 2 | 14 | 55.08% |
| INTC220527C00040000 | 2022-05-25 11:35AM EDT | 40.00 | 1.76 | 1.76 | 1.82 | -0.25 | -12.44% | 15 | 289 | 50.78% |
| INTC220527C00040500 | 2022-05-25 10:03AM EDT | 40.50 | 1.50 | 1.35 | 1.38 | -0.06 | -3.85% | 43 | 611 | 48.05% |
| INTC220527C00041000 | 2022-05-25 12:52PM EDT | 41.00 | 0.98 | 0.98 | 0.99 | -0.03 | -2.97% | 131 | 569 | 44.14% |
| INTC220527C00041500 | 2022-05-25 12:52PM EDT | 41.50 | 0.66 | 0.64 | 0.65 | -0.03 | -4.35% | 1,130 | 811 | 40.53% |
| INTC220527C00042000 | 2022-05-25 12:49PM EDT | 42.00 | 0.39 | 0.38 | 0.40 | -0.03 | -7.14% | 846 | 2,222 | 38.77% |
| INTC220527C00042500 | 2022-05-25 12:43PM EDT | 42.50 | 0.19 | 0.20 | 0.22 | -0.05 | -20.83% | 496 | 2,503 | 37.11% |
| INTC220527C00043000 | 2022-05-25 12:51PM EDT | 43.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 829 | 3,445 | 36.13% |
| INTC220527C00043500 | 2022-05-25 12:44PM EDT | 43.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 278 | 3,470 | 37.11% |
| INTC220527C00044000 | 2022-05-25 12:40PM EDT | 44.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 98 | 1,862 | 40.23% |
| INTC220527C00044500 | 2022-05-25 12:53PM EDT | 44.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 399 | 1,279 | 40.63% |
| INTC220527C00045000 | 2022-05-25 11:03AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 110 | 24,619 | 46.09% |
| INTC220527C00045500 | 2022-05-25 11:47AM EDT | 45.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 1,640 | 51.56% |
| INTC220527C00046000 | 2022-05-25 12:28PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 42 | 1,878 | 53.91% |
| INTC220527C00046500 | 2022-05-25 10:48AM EDT | 46.50 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 190 | 381 | 54.69% |
| INTC220527C00047000 | 2022-05-25 11:57AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 1,645 | 54.69% |
| INTC220527C00047500 | 2022-05-25 10:31AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 242 | 59.38% |
| INTC220527C00048000 | 2022-05-25 12:48PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,600 | 62.50% |
| INTC220527C00048500 | 2022-05-25 11:32AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 611 | 65.63% |
| INTC220527C00049000 | 2022-05-25 12:15PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 737 | 71.88% |
| INTC220527C00050000 | 2022-05-25 9:39AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 37,218 | 78.13% |
| INTC220527C00051000 | 2022-05-24 3:23PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 522 | 87.50% |
| INTC220527C00052000 | 2022-05-23 11:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 7,893 | 93.75% |
| INTC220527C00053000 | 2022-05-20 12:20PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 958 | 100.00% |
| INTC220527C00054000 | 2022-05-20 12:13PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 242 | 106.25% |
| INTC220527C00055000 | 2022-05-25 12:26PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 545 | 112.50% |
| INTC220527C00056000 | 2022-05-19 11:17AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 147 | 118.75% |
| INTC220527C00057000 | 2022-05-17 12:01PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 134 | 125.00% |
| INTC220527C00060000 | 2022-05-19 11:59AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 201 | 143.75% |
| INTC220527C00065000 | 2022-05-13 12:40PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 122 | 175.00% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527P00025000 | 2022-05-17 2:20PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 200.00% |
| INTC220527P00030000 | 2022-05-20 2:53PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16 | 134.38% |
| INTC220527P00035000 | 2022-05-23 11:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,216 | 75.00% |
| INTC220527P00036000 | 2022-05-25 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 494 | 65.63% |
| INTC220527P00036500 | 2022-05-25 11:39AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 81 | 59.38% |
| INTC220527P00037000 | 2022-05-25 11:43AM EDT | 37.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 178 | 61.72% |
| INTC220527P00037500 | 2022-05-25 11:21AM EDT | 37.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 376 | 56.25% |
| INTC220527P00038000 | 2022-05-25 12:31PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 32 | 1,232 | 53.91% |
| INTC220527P00038500 | 2022-05-25 12:50PM EDT | 38.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 13 | 146 | 50.39% |
| INTC220527P00039000 | 2022-05-25 11:56AM EDT | 39.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 14 | 945 | 46.88% |
| INTC220527P00039500 | 2022-05-25 11:52AM EDT | 39.50 | 0.07 | 0.08 | 0.08 | -0.03 | -30.00% | 57 | 502 | 44.53% |
| INTC220527P00040000 | 2022-05-25 12:46PM EDT | 40.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 204 | 2,698 | 42.58% |
| INTC220527P00040500 | 2022-05-25 12:34PM EDT | 40.50 | 0.22 | 0.20 | 0.22 | -0.04 | -15.38% | 97 | 1,472 | 41.41% |
| INTC220527P00041000 | 2022-05-25 12:51PM EDT | 41.00 | 0.32 | 0.32 | 0.33 | -0.06 | -15.79% | 665 | 2,346 | 38.48% |
| INTC220527P00041500 | 2022-05-25 12:52PM EDT | 41.50 | 0.48 | 0.49 | 0.49 | -0.08 | -14.29% | 1,580 | 2,935 | 35.16% |
| INTC220527P00042000 | 2022-05-25 12:50PM EDT | 42.00 | 0.74 | 0.71 | 0.73 | -0.09 | -10.84% | 83 | 1,955 | 32.52% |
| INTC220527P00042500 | 2022-05-25 12:15PM EDT | 42.50 | 0.97 | 1.03 | 1.05 | -0.16 | -14.16% | 44 | 552 | 29.49% |
| INTC220527P00043000 | 2022-05-25 12:45PM EDT | 43.00 | 1.50 | 1.41 | 1.51 | -0.01 | -0.66% | 24 | 993 | 33.79% |
| INTC220527P00043500 | 2022-05-25 12:41PM EDT | 43.50 | 1.96 | 1.85 | 1.91 | +0.19 | +10.73% | 31 | 452 | 0.00% |
| INTC220527P00044000 | 2022-05-25 12:50PM EDT | 44.00 | 2.38 | 2.34 | 2.42 | -0.03 | -1.24% | 177 | 1,432 | 12.50% |
| INTC220527P00044500 | 2022-05-24 9:30AM EDT | 44.50 | 3.14 | 2.83 | 2.89 | 0.00 | - | 4 | 207 | 0.00% |
| INTC220527P00045000 | 2022-05-25 12:50PM EDT | 45.00 | 3.37 | 3.30 | 3.45 | -0.03 | -0.88% | 84 | 22,609 | 49.22% |
| INTC220527P00045500 | 2022-05-25 12:09PM EDT | 45.50 | 3.75 | 3.85 | 3.95 | +0.22 | +6.23% | 11 | 148 | 54.69% |
| INTC220527P00046000 | 2022-05-25 12:07PM EDT | 46.00 | 4.22 | 4.30 | 4.40 | -0.38 | -8.26% | 5 | 1,097 | 0.00% |
| INTC220527P00046500 | 2022-05-24 11:37AM EDT | 46.50 | 5.30 | 4.80 | 4.95 | 0.00 | - | 6 | 53 | 65.63% |
| INTC220527P00047000 | 2022-05-25 11:59AM EDT | 47.00 | 5.23 | 5.35 | 5.45 | -0.14 | -2.61% | 24 | 399 | 70.31% |
| INTC220527P00047500 | 2022-05-25 10:08AM EDT | 47.50 | 5.75 | 5.80 | 5.95 | -1.15 | -16.67% | 7 | 12 | 75.78% |
| INTC220527P00048000 | 2022-05-25 12:33PM EDT | 48.00 | 6.38 | 6.30 | 6.40 | -0.21 | -3.19% | 1 | 285 | 0.00% |
| INTC220527P00048500 | 2022-05-20 2:42PM EDT | 48.50 | 7.95 | 6.80 | 6.95 | 0.00 | - | 3 | 4 | 85.16% |
| INTC220527P00049000 | 2022-05-25 11:12AM EDT | 49.00 | 7.28 | 7.30 | 7.45 | -0.17 | -2.28% | 121 | 248 | 89.84% |
| INTC220527P00050000 | 2022-05-25 11:58AM EDT | 50.00 | 8.25 | 8.35 | 8.45 | -0.10 | -1.20% | 6 | 20,064 | 99.22% |
| INTC220527P00051000 | 2022-05-24 2:12PM EDT | 51.00 | 9.20 | 9.30 | 9.50 | 0.00 | - | 1 | 73 | 126.56% |
| INTC220527P00052000 | 2022-05-24 1:41PM EDT | 52.00 | 10.35 | 10.30 | 10.40 | 0.00 | - | 15 | 7,565 | 0.00% |
| INTC220527P00053000 | 2022-05-20 3:44PM EDT | 53.00 | 11.77 | 11.30 | 11.40 | 0.00 | - | 28 | 20 | 0.00% |
| INTC220527P00054000 | 2022-05-23 3:52PM EDT | 54.00 | 12.10 | 12.25 | 12.40 | 0.00 | - | 2 | 0 | 0.00% |
| INTC220527P00055000 | 2022-05-13 11:52AM EDT | 55.00 | 11.37 | 13.30 | 13.45 | 0.00 | - | 6 | 0 | 140.63% |
| INTC220527P00056000 | 2022-05-16 12:06AM EDT | 56.00 | 13.32 | 14.30 | 14.45 | 0.00 | - | - | 0 | 148.44% |
| INTC220527P00057000 | 2022-05-10 11:57AM EDT | 57.00 | 14.45 | 15.30 | 15.40 | 0.00 | - | 1 | 0 | 0.00% |
| INTC220527P00060000 | 2022-05-11 2:46PM EDT | 60.00 | 16.75 | 18.30 | 18.45 | 0.00 | - | 2 | 0 | 176.56% |
| INTC220527P00065000 | 2022-05-16 1:28PM EDT | 65.00 | 21.60 | 23.30 | 23.40 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
