Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220930C00020000 | 2022-09-23 3:10PM EDT | 20.00 | 7.70 | 6.90 | 7.05 | +0.32 | +4.34% | 1 | 7 | 112.50% |
| INTC220930C00021000 | 2022-09-26 1:20PM EDT | 21.00 | 6.18 | 5.90 | 6.05 | -1.97 | -24.17% | 2 | 3 | 93.75% |
| INTC220930C00022000 | 2022-09-26 12:48PM EDT | 22.00 | 5.10 | 4.90 | 5.05 | -0.29 | -5.38% | 5 | 151 | 81.25% |
| INTC220930C00023000 | 2022-09-23 2:04PM EDT | 23.00 | 4.35 | 3.90 | 4.10 | 0.00 | - | 2 | 3 | 83.59% |
| INTC220930C00023500 | 2022-09-23 10:17AM EDT | 23.50 | 4.02 | 3.40 | 3.65 | 0.00 | - | 4 | 4 | 83.59% |
| INTC220930C00024000 | 2022-09-22 2:02PM EDT | 24.00 | 4.27 | 2.90 | 3.10 | 0.00 | - | - | 2 | 64.84% |
| INTC220930C00024500 | 2022-09-23 3:42PM EDT | 24.50 | 3.10 | 2.47 | 2.73 | 0.00 | - | 6 | 2 | 79.30% |
| INTC220930C00025000 | 2022-09-26 2:13PM EDT | 25.00 | 2.19 | 2.01 | 2.13 | -0.37 | -14.45% | 16 | 105 | 61.72% |
| INTC220930C00025500 | 2022-09-26 3:59PM EDT | 25.50 | 1.63 | 1.57 | 1.67 | -0.42 | -20.49% | 37 | 13 | 57.42% |
| INTC220930C00026000 | 2022-09-26 3:58PM EDT | 26.00 | 1.22 | 1.21 | 1.23 | -0.45 | -26.95% | 997 | 228 | 55.86% |
| INTC220930C00026500 | 2022-09-26 3:59PM EDT | 26.50 | 0.85 | 0.85 | 0.87 | -0.43 | -33.59% | 777 | 315 | 53.32% |
| INTC220930C00027000 | 2022-09-26 3:59PM EDT | 27.00 | 0.57 | 0.56 | 0.58 | -0.37 | -39.36% | 2,279 | 1,263 | 51.95% |
| INTC220930C00027500 | 2022-09-26 3:59PM EDT | 27.50 | 0.34 | 0.34 | 0.35 | -0.32 | -48.48% | 6,416 | 2,274 | 50.20% |
| INTC220930C00028000 | 2022-09-26 3:59PM EDT | 28.00 | 0.19 | 0.18 | 0.19 | -0.21 | -52.50% | 4,410 | 2,628 | 48.83% |
| INTC220930C00028500 | 2022-09-26 3:59PM EDT | 28.50 | 0.10 | 0.10 | 0.11 | -0.14 | -58.33% | 2,353 | 2,036 | 50.20% |
| INTC220930C00029000 | 2022-09-26 3:59PM EDT | 29.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 2,635 | 3,362 | 50.00% |
| INTC220930C00029500 | 2022-09-26 3:54PM EDT | 29.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 902 | 1,792 | 51.56% |
| INTC220930C00030000 | 2022-09-26 3:59PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,966 | 5,345 | 57.03% |
| INTC220930C00030500 | 2022-09-26 3:54PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 194 | 1,193 | 58.59% |
| INTC220930C00031000 | 2022-09-26 3:57PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 204 | 1,616 | 25.00% |
| INTC220930C00031500 | 2022-09-26 3:52PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 1,078 | 62.50% |
| INTC220930C00032000 | 2022-09-26 3:56PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 197 | 1,656 | 65.63% |
| INTC220930C00032500 | 2022-09-26 2:20PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 695 | 71.88% |
| INTC220930C00033000 | 2022-09-26 2:47PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 898 | 78.13% |
| INTC220930C00033500 | 2022-09-26 1:37PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 367 | 81.25% |
| INTC220930C00034000 | 2022-09-26 1:17PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,399 | 87.50% |
| INTC220930C00034500 | 2022-09-26 3:26PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 165 | 93.75% |
| INTC220930C00035000 | 2022-09-26 1:57PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,585 | 50.00% |
| INTC220930C00035500 | 2022-09-23 3:45PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 59 | 100.00% |
| INTC220930C00036000 | 2022-09-26 9:44AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,031 | 50.00% |
| INTC220930C00036500 | 2022-09-23 1:05PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 332 | 112.50% |
| INTC220930C00037000 | 2022-09-26 1:40PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,285 | 112.50% |
| INTC220930C00038000 | 2022-09-26 1:02PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,311 | 50.00% |
| INTC220930C00039000 | 2022-09-26 12:20PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,333 | 131.25% |
| INTC220930C00040000 | 2022-09-21 2:04PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 1,464 | 137.50% |
| INTC220930C00041000 | 2022-09-23 10:31AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 236 | 159.38% |
| INTC220930C00042000 | 2022-09-15 11:07AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 302 | 156.25% |
| INTC220930C00043000 | 2022-09-13 3:13PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 137 | 162.50% |
| INTC220930C00044000 | 2022-09-09 1:58PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 168.75% |
| INTC220930C00045000 | 2022-09-09 9:57AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 71 | 175.00% |
| INTC220930C00050000 | 2022-09-06 12:20PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220930P00020000 | 2022-09-23 1:25PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 655 | 112.50% |
| INTC220930P00021000 | 2022-09-23 2:44PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9,187 | 10,663 | 93.75% |
| INTC220930P00022000 | 2022-09-23 11:21AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 378 | 50.00% |
| INTC220930P00022500 | 2022-09-26 2:32PM EDT | 22.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 10 | 82.81% |
| INTC220930P00023000 | 2022-09-26 12:31PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 148 | 2,170 | 50.00% |
| INTC220930P00023500 | 2022-09-26 3:24PM EDT | 23.50 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 8 | 13 | 68.75% |
| INTC220930P00024000 | 2022-09-26 3:47PM EDT | 24.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 164 | 565 | 66.41% |
| INTC220930P00024500 | 2022-09-26 3:12PM EDT | 24.50 | 0.05 | 0.06 | 0.07 | 0.00 | - | 192 | 208 | 65.63% |
| INTC220930P00025000 | 2022-09-26 3:59PM EDT | 25.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 729 | 1,000 | 60.94% |
| INTC220930P00025500 | 2022-09-26 3:55PM EDT | 25.50 | 0.14 | 0.15 | 0.16 | +0.02 | +16.67% | 706 | 738 | 58.20% |
| INTC220930P00026000 | 2022-09-26 3:54PM EDT | 26.00 | 0.20 | 0.24 | 0.25 | +0.02 | +11.11% | 807 | 622 | 55.27% |
| INTC220930P00026500 | 2022-09-26 3:59PM EDT | 26.50 | 0.40 | 0.39 | 0.40 | +0.04 | +11.11% | 902 | 994 | 53.91% |
| INTC220930P00027000 | 2022-09-26 3:59PM EDT | 27.00 | 0.59 | 0.59 | 0.61 | +0.15 | +34.09% | 1,499 | 1,909 | 51.95% |
| INTC220930P00027500 | 2022-09-26 3:55PM EDT | 27.50 | 0.81 | 0.87 | 0.89 | +0.17 | +26.56% | 2,441 | 2,645 | 50.78% |
| INTC220930P00028000 | 2022-09-26 3:59PM EDT | 28.00 | 1.22 | 1.22 | 1.24 | +0.30 | +32.61% | 677 | 5,572 | 50.00% |
| INTC220930P00028500 | 2022-09-26 3:58PM EDT | 28.50 | 1.57 | 1.58 | 1.72 | +0.34 | +27.64% | 106 | 1,316 | 51.56% |
| INTC220930P00029000 | 2022-09-26 3:50PM EDT | 29.00 | 1.94 | 2.04 | 2.17 | +0.31 | +19.02% | 111 | 1,433 | 54.30% |
| INTC220930P00029500 | 2022-09-26 11:38AM EDT | 29.50 | 2.30 | 2.41 | 2.68 | +0.23 | +11.11% | 52 | 966 | 76.56% |
| INTC220930P00030000 | 2022-09-26 3:29PM EDT | 30.00 | 2.85 | 2.98 | 3.15 | +0.28 | +10.89% | 474 | 2,735 | 60.94% |
| INTC220930P00030500 | 2022-09-26 2:47PM EDT | 30.50 | 3.50 | 3.45 | 3.60 | +0.44 | +14.38% | 104 | 855 | 78.52% |
| INTC220930P00031000 | 2022-09-26 3:26PM EDT | 31.00 | 3.87 | 4.00 | 4.15 | +0.37 | +10.57% | 18 | 3,118 | 78.91% |
| INTC220930P00031500 | 2022-09-26 9:35AM EDT | 31.50 | 4.30 | 4.40 | 4.60 | +0.30 | +7.50% | 2 | 133 | 93.75% |
| INTC220930P00032000 | 2022-09-26 3:48PM EDT | 32.00 | 4.84 | 5.00 | 5.10 | +0.38 | +8.52% | 108 | 652 | 81.25% |
| INTC220930P00032500 | 2022-09-23 11:57AM EDT | 32.50 | 5.11 | 5.40 | 5.65 | 0.00 | - | 3 | 40 | 121.88% |
| INTC220930P00033000 | 2022-09-26 3:32PM EDT | 33.00 | 5.87 | 5.90 | 6.10 | +0.32 | +5.77% | 74 | 1,076 | 114.84% |
| INTC220930P00033500 | 2022-09-26 3:32PM EDT | 33.50 | 6.45 | 6.45 | 6.60 | +0.83 | +14.77% | 1 | 69 | 121.88% |
| INTC220930P00034000 | 2022-09-26 3:44PM EDT | 34.00 | 6.90 | 6.95 | 7.10 | +0.20 | +2.99% | 37 | 431 | 128.13% |
| INTC220930P00034500 | 2022-09-22 10:37AM EDT | 34.50 | 6.25 | 7.35 | 7.65 | 0.00 | - | 2 | 9 | 150.00% |
| INTC220930P00035000 | 2022-09-26 2:42PM EDT | 35.00 | 8.09 | 7.95 | 8.15 | +0.62 | +8.30% | 7 | 87 | 115.63% |
| INTC220930P00035500 | 2022-09-23 9:56AM EDT | 35.50 | 7.98 | 8.50 | 8.65 | 0.00 | - | 1 | 2 | 135.94% |
| INTC220930P00036000 | 2022-09-23 9:30AM EDT | 36.00 | 8.20 | 8.95 | 9.10 | 0.00 | - | 1 | 98 | 153.13% |
| INTC220930P00037000 | 2022-09-23 10:49AM EDT | 37.00 | 9.43 | 9.95 | 10.10 | 0.00 | - | 2 | 6 | 164.06% |
| INTC220930P00038000 | 2022-09-19 3:11PM EDT | 38.00 | 8.65 | 10.90 | 11.15 | 0.00 | - | 1 | 1 | 193.36% |
| INTC220930P00039000 | 2022-09-07 12:48PM EDT | 39.00 | 8.54 | 11.90 | 12.10 | 0.00 | - | 22 | 7 | 185.94% |
| INTC220930P00040000 | 2022-09-22 10:46AM EDT | 40.00 | 11.77 | 12.95 | 13.15 | 0.00 | - | 1 | 3 | 162.50% |
| INTC220930P00041000 | 2022-09-02 9:41AM EDT | 41.00 | 9.10 | 13.95 | 14.15 | 0.00 | - | 1 | 0 | 171.88% |
| INTC220930P00042000 | 2022-09-15 10:52AM EDT | 42.00 | 13.00 | 14.95 | 15.10 | 0.00 | - | 3 | 0 | 215.63% |
| INTC220930P00043000 | 2022-09-19 9:36AM EDT | 43.00 | 13.75 | 15.95 | 16.15 | 0.00 | - | 3 | 0 | 187.50% |
| INTC220930P00044000 | 2022-08-11 11:35AM EDT | 44.00 | 8.11 | 12.45 | 12.65 | 0.00 | - | - | 0 | 0.00% |
| INTC220930P00045000 | 2022-08-31 10:12AM EDT | 45.00 | 12.85 | 17.90 | 18.15 | 0.00 | - | 1 | 0 | 264.06% |
| INTC220930P00050000 | 2022-09-01 10:27AM EDT | 50.00 | 18.60 | 22.95 | 23.15 | 0.00 | - | - | 0 | 237.50% |
© 2022 Yahoo. All rights reserved.
