Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220916C00022500 | 2022-06-09 9:46AM EDT | 22.50 | 18.70 | 15.95 | 16.40 | 0.00 | - | 1 | 1 | 55.86% |
| INTC220916C00025000 | 2022-06-23 12:51PM EDT | 25.00 | 12.25 | 13.70 | 13.95 | 0.00 | - | 8 | 243 | 57.81% |
| INTC220916C00027500 | 2022-06-22 11:46AM EDT | 27.50 | 10.20 | 11.30 | 11.60 | 0.00 | - | 177 | 500 | 52.64% |
| INTC220916C00030000 | 2022-06-24 3:43PM EDT | 30.00 | 8.80 | 8.95 | 9.15 | +1.05 | +13.55% | 18 | 2,017 | 48.00% |
| INTC220916C00032500 | 2022-06-24 3:08PM EDT | 32.50 | 6.65 | 6.75 | 6.90 | +1.07 | +19.18% | 47 | 1,248 | 42.29% |
| INTC220916C00035000 | 2022-06-24 1:10PM EDT | 35.00 | 4.80 | 4.80 | 4.90 | +0.95 | +24.68% | 141 | 862 | 38.72% |
| INTC220916C00037500 | 2022-06-24 3:57PM EDT | 37.50 | 3.10 | 3.10 | 3.20 | +0.60 | +24.00% | 35 | 2,584 | 35.84% |
| INTC220916C00040000 | 2022-06-24 3:57PM EDT | 40.00 | 1.81 | 1.82 | 1.89 | +0.43 | +31.16% | 273 | 5,429 | 33.59% |
| INTC220916C00042500 | 2022-06-24 3:55PM EDT | 42.50 | 0.95 | 0.94 | 1.01 | +0.26 | +37.68% | 328 | 12,092 | 32.08% |
| INTC220916C00045000 | 2022-06-24 3:54PM EDT | 45.00 | 0.46 | 0.45 | 0.49 | +0.12 | +35.29% | 1,090 | 26,591 | 31.06% |
| INTC220916C00047500 | 2022-06-24 3:58PM EDT | 47.50 | 0.24 | 0.22 | 0.26 | +0.07 | +41.18% | 71 | 11,440 | 31.74% |
| INTC220916C00050000 | 2022-06-24 3:58PM EDT | 50.00 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 148 | 7,940 | 33.01% |
| INTC220916C00052500 | 2022-06-24 3:44PM EDT | 52.50 | 0.08 | 0.08 | 0.08 | 0.00 | - | 23 | 12,513 | 33.69% |
| INTC220916C00055000 | 2022-06-24 2:46PM EDT | 55.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 224 | 15,868 | 38.48% |
| INTC220916C00057500 | 2022-06-24 11:55AM EDT | 57.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 9,091 | 39.84% |
| INTC220916C00060000 | 2022-06-24 3:11PM EDT | 60.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 19 | 12,097 | 44.14% |
| INTC220916C00062500 | 2022-06-24 10:17AM EDT | 62.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 3 | 4,162 | 46.48% |
| INTC220916C00065000 | 2022-06-24 3:52PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 9,710 | 46.88% |
| INTC220916C00070000 | 2022-06-23 11:03AM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 300 | 3,381 | 50.78% |
| INTC220916C00075000 | 2022-06-24 10:37AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 2,707 | 51.56% |
| INTC220916C00080000 | 2022-06-24 10:38AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 51 | 2,786 | 53.91% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220916P00022500 | 2022-06-17 11:03AM EDT | 22.50 | 0.21 | 0.09 | 0.10 | 0.00 | - | 1 | 226 | 59.57% |
| INTC220916P00025000 | 2022-06-24 3:25PM EDT | 25.00 | 0.16 | 0.16 | 0.18 | -0.07 | -30.43% | 7 | 354 | 55.08% |
| INTC220916P00027500 | 2022-06-24 1:02PM EDT | 27.50 | 0.29 | 0.27 | 0.29 | -0.10 | -25.64% | 16 | 2,704 | 50.20% |
| INTC220916P00030000 | 2022-06-24 3:54PM EDT | 30.00 | 0.48 | 0.46 | 0.50 | -0.20 | -29.41% | 77 | 3,597 | 46.88% |
| INTC220916P00032500 | 2022-06-24 3:03PM EDT | 32.50 | 0.83 | 0.78 | 0.84 | -0.24 | -22.43% | 133 | 6,337 | 43.36% |
| INTC220916P00035000 | 2022-06-24 3:54PM EDT | 35.00 | 1.35 | 1.31 | 1.38 | -0.40 | -22.86% | 1,124 | 8,255 | 40.21% |
| INTC220916P00037500 | 2022-06-24 3:10PM EDT | 37.50 | 2.24 | 2.17 | 2.22 | -0.60 | -21.13% | 1,939 | 16,310 | 37.67% |
| INTC220916P00040000 | 2022-06-24 3:53PM EDT | 40.00 | 3.40 | 3.30 | 3.45 | -0.75 | -18.07% | 300 | 19,284 | 35.94% |
| INTC220916P00042500 | 2022-06-24 12:49PM EDT | 42.50 | 5.00 | 4.95 | 5.05 | -0.97 | -16.25% | 38 | 17,701 | 34.42% |
| INTC220916P00045000 | 2022-06-24 11:09AM EDT | 45.00 | 7.20 | 6.95 | 7.10 | -1.25 | -14.79% | 50 | 18,815 | 35.47% |
| INTC220916P00047500 | 2022-06-24 10:07AM EDT | 47.50 | 9.54 | 9.20 | 9.40 | -1.26 | -11.67% | 3 | 10,592 | 38.33% |
| INTC220916P00050000 | 2022-06-24 11:41AM EDT | 50.00 | 11.90 | 11.65 | 11.80 | -1.30 | -9.85% | 30 | 4,935 | 41.85% |
| INTC220916P00052500 | 2022-06-24 9:40AM EDT | 52.50 | 14.90 | 14.10 | 14.30 | -0.50 | -3.25% | 25 | 1,688 | 47.27% |
| INTC220916P00055000 | 2022-06-24 1:34PM EDT | 55.00 | 16.80 | 16.50 | 16.80 | -0.70 | -4.00% | 7 | 4,883 | 52.25% |
| INTC220916P00057500 | 2022-06-22 3:32PM EDT | 57.50 | 20.15 | 19.00 | 19.25 | 0.00 | - | 19 | 588 | 50.44% |
| INTC220916P00060000 | 2022-06-17 11:08AM EDT | 60.00 | 22.10 | 21.50 | 21.75 | -1.30 | -5.56% | 1 | 867 | 54.49% |
| INTC220916P00062500 | 2022-06-24 9:40AM EDT | 62.50 | 24.85 | 24.00 | 24.30 | -0.45 | -1.78% | 51 | 521 | 59.47% |
| INTC220916P00065000 | 2022-06-08 9:39AM EDT | 65.00 | 23.35 | 26.45 | 26.80 | 0.00 | - | 12 | 1,086 | 61.91% |
| INTC220916P00070000 | 2022-06-15 9:40AM EDT | 70.00 | 31.60 | 31.40 | 31.80 | 0.00 | - | 2 | 459 | 67.19% |
| INTC220916P00075000 | 2022-06-09 9:58AM EDT | 75.00 | 33.85 | 36.40 | 36.90 | 0.00 | - | 5 | 346 | 75.98% |
| INTC220916P00080000 | 2022-06-24 11:59AM EDT | 80.00 | 41.70 | 41.40 | 41.70 | -1.30 | -3.02% | 9 | 712 | 75.39% |
© 2022 Yahoo. All rights reserved.
