Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230120C00022500 | 2022-01-04 4:26PM EDT | 22.50 | 31.08 | 31.00 | 32.00 | 0.00 | - | 1 | 33 | 306.54% |
| INTC230120C00025000 | 2022-01-05 4:11PM EDT | 25.00 | 29.35 | 28.50 | 29.45 | +1.35 | +4.82% | 1 | 422 | 265.50% |
| INTC230120C00027500 | 2021-12-29 10:31AM EDT | 27.50 | 24.55 | 26.00 | 27.05 | 0.00 | - | 1 | 81 | 234.33% |
| INTC230120C00030000 | 2022-01-05 4:06PM EDT | 30.00 | 24.55 | 23.80 | 24.35 | +0.60 | +2.51% | 23 | 1,101 | 208.30% |
| INTC230120C00032500 | 2022-01-05 12:23PM EDT | 32.50 | 23.20 | 21.55 | 22.00 | +2.60 | +12.62% | 1 | 215 | 187.62% |
| INTC230120C00035000 | 2022-01-05 11:22AM EDT | 35.00 | 21.50 | 19.25 | 19.85 | +2.35 | +12.27% | 15 | 3,055 | 170.00% |
| INTC230120C00037500 | 2022-01-05 3:23PM EDT | 37.50 | 17.80 | 17.20 | 17.60 | +1.30 | +7.88% | 4 | 586 | 154.66% |
| INTC230120C00040000 | 2022-01-05 4:47PM EDT | 40.00 | 15.60 | 15.15 | 16.05 | +0.60 | +4.00% | 167 | 6,144 | 143.75% |
| INTC230120C00042500 | 2022-01-05 3:47PM EDT | 42.50 | 13.75 | 13.20 | 13.75 | +0.88 | +6.84% | 23 | 1,251 | 130.20% |
| INTC230120C00045000 | 2022-01-05 4:51PM EDT | 45.00 | 11.97 | 11.45 | 12.20 | +0.55 | +4.82% | 758 | 6,382 | 121.37% |
| INTC230120C00047500 | 2022-01-05 4:58PM EDT | 47.50 | 10.12 | 9.70 | 10.50 | +0.52 | +5.42% | 1,428 | 7,316 | 111.89% |
| INTC230120C00050000 | 2022-01-05 4:59PM EDT | 50.00 | 8.74 | 8.55 | 9.00 | +0.44 | +5.30% | 1,118 | 33,144 | 105.69% |
| INTC230120C00052500 | 2022-01-05 4:57PM EDT | 52.50 | 7.44 | 7.30 | 7.55 | +0.26 | +3.62% | 285 | 15,599 | 98.96% |
| INTC230120C00055000 | 2022-01-05 4:59PM EDT | 55.00 | 6.40 | 6.20 | 6.55 | +0.45 | +7.56% | 2,641 | 68,831 | 94.38% |
| INTC230120C00057500 | 2022-01-05 4:54PM EDT | 57.50 | 5.40 | 5.20 | 5.55 | +0.25 | +4.85% | 157 | 14,901 | 89.75% |
| INTC230120C00060000 | 2022-01-05 4:57PM EDT | 60.00 | 4.50 | 4.45 | 4.70 | +0.20 | +4.65% | 2,592 | 30,359 | 86.35% |
| INTC230120C00062500 | 2022-01-05 4:31PM EDT | 62.50 | 3.90 | 3.70 | 4.00 | +0.35 | +9.86% | 157 | 10,195 | 83.08% |
| INTC230120C00065000 | 2022-01-05 4:58PM EDT | 65.00 | 3.30 | 3.10 | 3.30 | +0.40 | +13.79% | 988 | 16,836 | 79.97% |
| INTC230120C00067500 | 2022-01-05 4:14PM EDT | 67.50 | 2.90 | 2.65 | 2.79 | +0.48 | +19.83% | 147 | 4,665 | 77.99% |
| INTC230120C00070000 | 2022-01-05 4:55PM EDT | 70.00 | 2.11 | 2.09 | 2.38 | +0.07 | +3.43% | 1,436 | 46,750 | 75.42% |
| INTC230120C00072500 | 2022-01-05 4:58PM EDT | 72.50 | 2.00 | 1.80 | 2.00 | +0.25 | +14.29% | 199 | 9,762 | 74.00% |
| INTC230120C00075000 | 2022-01-05 4:29PM EDT | 75.00 | 1.68 | 1.49 | 1.71 | +0.34 | +25.37% | 365 | 13,201 | 72.58% |
| INTC230120C00080000 | 2022-01-05 4:56PM EDT | 80.00 | 1.21 | 1.08 | 1.26 | +0.16 | +15.24% | 1,119 | 21,583 | 70.75% |
| INTC230120C00085000 | 2022-01-05 4:20PM EDT | 85.00 | 0.85 | 0.76 | 0.95 | +0.05 | +6.25% | 139 | 11,921 | 69.24% |
| INTC230120C00090000 | 2022-01-05 3:52PM EDT | 90.00 | 0.68 | 0.66 | 0.73 | +0.07 | +11.48% | 458 | 15,383 | 69.48% |
| INTC230120C00095000 | 2022-01-05 3:02PM EDT | 95.00 | 0.57 | 0.41 | 0.62 | +0.10 | +21.28% | 4 | 11,096 | 68.41% |
| INTC230120C00100000 | 2022-01-05 4:58PM EDT | 100.00 | 0.47 | 0.45 | 0.47 | +0.10 | +27.03% | 1,358 | 20,650 | 69.78% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230120P00022500 | 2022-01-05 3:13PM EDT | 22.50 | 0.25 | 0.21 | 0.28 | -0.02 | -7.41% | 64 | 7,902 | 46.48% |
| INTC230120P00025000 | 2022-01-05 1:24PM EDT | 25.00 | 0.35 | 0.19 | 0.60 | -0.04 | -10.26% | 7 | 2,610 | 47.22% |
| INTC230120P00027500 | 2022-01-05 11:39AM EDT | 27.50 | 0.42 | 0.35 | 0.55 | -0.06 | -12.50% | 3 | 1,802 | 38.04% |
| INTC230120P00030000 | 2022-01-05 4:10PM EDT | 30.00 | 0.72 | 0.65 | 0.85 | +0.07 | +10.77% | 40 | 3,476 | 35.43% |
| INTC230120P00032500 | 2022-01-05 2:46PM EDT | 32.50 | 0.84 | 0.88 | 0.96 | -0.09 | -9.68% | 29 | 4,052 | 28.98% |
| INTC230120P00035000 | 2022-01-05 3:51PM EDT | 35.00 | 1.16 | 1.17 | 1.25 | -0.02 | -1.69% | 275 | 14,602 | 24.10% |
| INTC230120P00037500 | 2022-01-05 11:31AM EDT | 37.50 | 1.39 | 1.55 | 1.64 | -0.21 | -13.13% | 1 | 15,302 | 18.69% |
| INTC230120P00040000 | 2022-01-05 3:52PM EDT | 40.00 | 2.02 | 2.05 | 2.19 | -0.01 | -0.49% | 114 | 16,902 | 11.67% |
| INTC230120P00042500 | 2022-01-05 4:01PM EDT | 42.50 | 2.65 | 2.67 | 2.75 | -0.04 | -1.49% | 117 | 13,795 | 0.00% |
| INTC230120P00045000 | 2022-01-05 4:29PM EDT | 45.00 | 3.32 | 3.45 | 3.50 | -0.18 | -5.14% | 371 | 32,484 | 0.00% |
| INTC230120P00047500 | 2022-01-05 4:51PM EDT | 47.50 | 4.28 | 4.30 | 4.65 | -0.17 | -3.82% | 98 | 26,239 | 0.00% |
| INTC230120P00050000 | 2022-01-05 4:49PM EDT | 50.00 | 5.26 | 5.35 | 5.50 | -0.14 | -2.59% | 251 | 36,121 | 0.00% |
| INTC230120P00052500 | 2022-01-05 4:58PM EDT | 52.50 | 6.70 | 6.60 | 6.70 | -0.02 | -0.30% | 165 | 8,566 | 0.00% |
| INTC230120P00055000 | 2022-01-05 4:56PM EDT | 55.00 | 8.00 | 8.00 | 8.45 | 0.00 | - | 1,424 | 18,883 | 0.00% |
| INTC230120P00057500 | 2022-01-05 4:19PM EDT | 57.50 | 9.35 | 9.40 | 9.65 | -0.31 | -3.21% | 32 | 7,262 | 0.00% |
| INTC230120P00060000 | 2022-01-05 4:58PM EDT | 60.00 | 11.20 | 11.00 | 12.05 | 0.00 | - | 127 | 5,161 | 0.00% |
| INTC230120P00062500 | 2022-01-05 2:37PM EDT | 62.50 | 12.45 | 12.75 | 13.50 | -0.48 | -3.71% | 3 | 4,337 | 0.00% |
| INTC230120P00065000 | 2022-01-05 2:44PM EDT | 65.00 | 14.30 | 14.50 | 15.25 | -0.80 | -5.30% | 102 | 3,243 | 0.00% |
| INTC230120P00067500 | 2021-12-31 2:49PM EDT | 67.50 | 18.23 | 15.70 | 19.50 | 0.00 | - | 1 | 659 | 0.00% |
| INTC230120P00070000 | 2022-01-05 11:43AM EDT | 70.00 | 17.50 | 18.45 | 19.25 | -1.70 | -8.85% | 1 | 372 | 0.00% |
| INTC230120P00072500 | 2022-01-05 12:12PM EDT | 72.50 | 19.75 | 20.05 | 21.70 | -2.10 | -9.61% | 58 | 2,509 | 0.00% |
| INTC230120P00075000 | 2022-01-05 11:59AM EDT | 75.00 | 21.66 | 22.55 | 24.10 | -1.54 | -6.64% | 3 | 634 | 0.00% |
| INTC230120P00080000 | 2022-01-05 4:51PM EDT | 80.00 | 27.60 | 27.30 | 28.15 | -0.35 | -1.25% | 735 | 4,339 | 0.00% |
| INTC230120P00085000 | 2022-01-04 12:28PM EDT | 85.00 | 33.24 | 30.05 | 32.85 | 0.00 | - | 10 | 1,729 | 0.00% |
| INTC230120P00090000 | 2021-12-13 2:16PM EDT | 90.00 | 40.50 | 36.75 | 39.30 | 0.00 | - | 2 | 168 | 0.00% |
| INTC230120P00095000 | 2021-11-18 3:46PM EDT | 95.00 | 46.10 | 42.70 | 46.85 | 0.00 | - | 1 | 244 | 0.00% |
| INTC230120P00100000 | 2021-12-20 12:19PM EDT | 100.00 | 51.30 | 46.60 | 47.30 | 0.00 | - | 22 | 223 | 0.00% |
© 2022 Yahoo. All rights reserved.
