Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221118C00022500 | 2022-06-10 3:24PM EDT | 22.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC221118C00025000 | 2022-06-07 11:21AM EDT | 25.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC221118C00027500 | 2022-06-17 10:56AM EDT | 27.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| INTC221118C00030000 | 2022-06-30 2:31PM EDT | 30.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC221118C00032500 | 2022-06-30 2:24PM EDT | 32.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| INTC221118C00035000 | 2022-06-30 3:27PM EDT | 35.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC221118C00037500 | 2022-06-30 3:44PM EDT | 37.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.20% |
| INTC221118C00040000 | 2022-06-30 2:14PM EDT | 40.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| INTC221118C00042500 | 2022-06-30 3:54PM EDT | 42.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| INTC221118C00045000 | 2022-06-30 3:48PM EDT | 45.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| INTC221118C00047500 | 2022-06-30 3:07PM EDT | 47.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| INTC221118C00050000 | 2022-06-30 3:34PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| INTC221118C00052500 | 2022-06-30 9:38AM EDT | 52.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC221118C00055000 | 2022-06-28 10:08AM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,279 | 0 | 12.50% |
| INTC221118C00060000 | 2022-06-28 11:09AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| INTC221118C00065000 | 2022-06-30 3:31PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221118P00020000 | 2022-06-24 9:42AM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| INTC221118P00022500 | 2022-06-22 12:54PM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC221118P00025000 | 2022-06-30 10:33AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC221118P00027500 | 2022-06-30 2:46PM EDT | 27.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| INTC221118P00030000 | 2022-06-30 3:15PM EDT | 30.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| INTC221118P00032500 | 2022-06-30 2:52PM EDT | 32.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| INTC221118P00035000 | 2022-06-30 3:15PM EDT | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| INTC221118P00037500 | 2022-06-30 2:11PM EDT | 37.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC221118P00040000 | 2022-06-30 2:10PM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| INTC221118P00042500 | 2022-06-30 12:57PM EDT | 42.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC221118P00045000 | 2022-06-30 3:58PM EDT | 45.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC221118P00047500 | 2022-06-30 10:33AM EDT | 47.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC221118P00050000 | 2022-06-30 3:15PM EDT | 50.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC221118P00052500 | 2022-06-30 11:13AM EDT | 52.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC221118P00055000 | 2022-06-16 3:06PM EDT | 55.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC221118P00060000 | 2022-06-29 10:49AM EDT | 60.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC221118P00065000 | 2022-06-24 3:51PM EDT | 65.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
