Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EST. Market open.
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230317C00013000 | 2023-01-12 10:18AM EST | 13.00 | 16.90 | 14.75 | 15.10 | 0.00 | - | 3 | 20 | 93.75% |
| INTC230317C00014000 | 2022-12-22 11:24AM EST | 14.00 | 11.75 | 15.10 | 15.35 | 0.00 | - | 24 | 50 | 200.20% |
| INTC230317C00015000 | 2023-01-23 12:24PM EST | 15.00 | 15.00 | 12.85 | 12.85 | 0.00 | - | 1 | 17 | 0.00% |
| INTC230317C00016000 | 2023-01-06 12:05PM EST | 16.00 | 12.25 | 11.75 | 11.95 | 0.00 | - | 1 | 55 | 76.95% |
| INTC230317C00017500 | 2023-01-20 3:08PM EST | 17.50 | 11.50 | 10.25 | 10.45 | 0.00 | - | 1 | 65 | 65.63% |
| INTC230317C00020000 | 2023-01-27 11:58AM EST | 20.00 | 7.95 | 7.85 | 7.95 | -1.70 | -17.62% | 30 | 422 | 49.22% |
| INTC230317C00022500 | 2023-01-27 12:53PM EST | 22.50 | 5.61 | 5.35 | 5.40 | -1.34 | -19.28% | 19 | 1,091 | 24.22% |
| INTC230317C00025000 | 2023-01-27 12:28PM EST | 25.00 | 3.01 | 2.95 | 3.05 | -2.25 | -42.78% | 556 | 3,360 | 25.78% |
| INTC230317C00026000 | 2023-01-27 12:04PM EST | 26.00 | 2.29 | 2.18 | 2.30 | -2.06 | -47.36% | 3,251 | 155 | 27.78% |
| INTC230317C00027500 | 2023-01-27 12:56PM EST | 27.50 | 1.31 | 1.29 | 1.31 | -1.89 | -59.06% | 7,667 | 24,553 | 26.95% |
| INTC230317C00029000 | 2023-01-27 12:56PM EST | 29.00 | 0.63 | 0.62 | 0.63 | -1.56 | -71.23% | 1,931 | 1,778 | 26.07% |
| INTC230317C00030000 | 2023-01-27 12:56PM EST | 30.00 | 0.39 | 0.38 | 0.38 | -1.27 | -76.51% | 4,015 | 28,118 | 26.61% |
| INTC230317C00031000 | 2023-01-27 12:50PM EST | 31.00 | 0.21 | 0.22 | 0.22 | -0.99 | -82.50% | 3,710 | 2,084 | 27.05% |
| INTC230317C00032500 | 2023-01-27 12:54PM EST | 32.50 | 0.11 | 0.11 | 0.12 | -0.59 | -84.29% | 4,666 | 18,408 | 29.49% |
| INTC230317C00034000 | 2023-01-27 12:55PM EST | 34.00 | 0.06 | 0.06 | 0.07 | -0.31 | -83.78% | 714 | 2,399 | 31.84% |
| INTC230317C00035000 | 2023-01-27 12:22PM EST | 35.00 | 0.04 | 0.04 | 0.05 | -0.21 | -84.00% | 1,663 | 20,409 | 33.40% |
| INTC230317C00036000 | 2023-01-27 12:22PM EST | 36.00 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 79 | 388 | 35.35% |
| INTC230317C00037500 | 2023-01-27 11:20AM EST | 37.50 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 100 | 15,716 | 39.84% |
| INTC230317C00040000 | 2023-01-27 11:20AM EST | 40.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 263 | 5,535 | 44.92% |
| INTC230317C00042500 | 2023-01-27 12:14PM EST | 42.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 8,697 | 48.44% |
| INTC230317C00045000 | 2023-01-27 12:11PM EST | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 230 | 12,307 | 52.34% |
| INTC230317C00047500 | 2023-01-27 10:21AM EST | 47.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 4,992 | 57.03% |
| INTC230317C00050000 | 2023-01-27 12:47PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 603 | 19,433 | 56.25% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230317P00013000 | 2023-01-27 10:22AM EST | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 538 | 75.00% |
| INTC230317P00014000 | 2023-01-27 11:22AM EST | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 130 | 68.75% |
| INTC230317P00015000 | 2023-01-27 12:20PM EST | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 106 | 817 | 70.31% |
| INTC230317P00016000 | 2023-01-26 1:00PM EST | 16.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 1,110 | 63.28% |
| INTC230317P00017500 | 2023-01-27 11:04AM EST | 17.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 112 | 2,821 | 57.81% |
| INTC230317P00020000 | 2023-01-27 12:49PM EST | 20.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 629 | 9,935 | 48.05% |
| INTC230317P00022500 | 2023-01-27 12:42PM EST | 22.50 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 536 | 9,704 | 40.63% |
| INTC230317P00024000 | 2023-01-27 12:49PM EST | 24.00 | 0.26 | 0.24 | 0.25 | +0.03 | +13.04% | 1,160 | 230 | 37.31% |
| INTC230317P00025000 | 2023-01-27 12:56PM EST | 25.00 | 0.40 | 0.38 | 0.39 | +0.07 | +21.21% | 4,319 | 20,023 | 35.40% |
| INTC230317P00026000 | 2023-01-27 12:55PM EST | 26.00 | 0.63 | 0.62 | 0.64 | +0.16 | +34.04% | 4,018 | 3,740 | 34.86% |
| INTC230317P00027500 | 2023-01-27 12:56PM EST | 27.50 | 1.16 | 1.15 | 1.19 | +0.37 | +46.84% | 5,789 | 25,951 | 33.69% |
| INTC230317P00029000 | 2023-01-27 12:53PM EST | 29.00 | 2.04 | 1.99 | 2.08 | +0.77 | +60.63% | 580 | 757 | 34.82% |
| INTC230317P00030000 | 2023-01-27 12:55PM EST | 30.00 | 2.83 | 2.81 | 2.82 | +1.08 | +61.71% | 1,564 | 15,719 | 36.13% |
| INTC230317P00031000 | 2023-01-27 12:55PM EST | 31.00 | 3.69 | 3.55 | 3.65 | +1.42 | +62.56% | 29 | 359 | 38.09% |
| INTC230317P00032500 | 2023-01-27 11:25AM EST | 32.50 | 5.18 | 5.00 | 5.15 | +1.77 | +51.91% | 33 | 3,394 | 46.92% |
| INTC230317P00034000 | 2023-01-25 10:06AM EST | 34.00 | 4.95 | 6.45 | 6.55 | 0.00 | - | 3 | 29 | 51.17% |
| INTC230317P00035000 | 2023-01-27 12:55PM EST | 35.00 | 7.56 | 7.50 | 7.60 | +2.16 | +40.00% | 5 | 6,179 | 55.86% |
| INTC230317P00037500 | 2023-01-27 11:29AM EST | 37.50 | 10.13 | 9.95 | 10.10 | +1.12 | +12.43% | 1 | 1,979 | 65.43% |
| INTC230317P00040000 | 2023-01-27 12:43PM EST | 40.00 | 12.62 | 12.45 | 12.60 | +1.97 | +18.50% | 51 | 1,170 | 74.90% |
| INTC230317P00042500 | 2023-01-06 10:05AM EST | 42.50 | 14.99 | 14.90 | 15.10 | 0.00 | - | 13 | 228 | 82.13% |
| INTC230317P00045000 | 2023-01-06 3:58PM EST | 45.00 | 16.45 | 17.30 | 17.60 | 0.00 | - | 1 | 32 | 87.11% |
| INTC230317P00047500 | 2023-01-26 9:35AM EST | 47.50 | 17.75 | 19.55 | 20.10 | 0.00 | - | 4 | 69 | 85.55% |
| INTC230317P00050000 | 2023-01-23 2:04PM EST | 50.00 | 19.91 | 22.45 | 22.55 | 0.00 | - | 5 | 15 | 103.61% |
© 2023 Yahoo. All rights reserved.
