Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230421C00013000 | 2023-01-18 3:14PM EST | 13.00 | 15.90 | 14.85 | 15.10 | 0.00 | - | 1 | 19 | 71.09% |
| INTC230421C00015000 | 2022-11-11 11:00AM EST | 15.00 | 15.00 | 13.35 | 13.55 | 0.00 | - | 10 | 17 | 104.69% |
| INTC230421C00016000 | 2023-01-12 10:28AM EST | 16.00 | 13.90 | 11.85 | 12.10 | 0.00 | - | 3 | 18 | 53.13% |
| INTC230421C00017500 | 2023-01-26 9:56AM EST | 17.50 | 12.20 | 10.35 | 10.60 | 0.00 | - | 2 | 36 | 61.72% |
| INTC230421C00019000 | 2023-01-17 3:37PM EST | 19.00 | 10.72 | 8.85 | 9.10 | 0.00 | - | 2 | 6 | 52.54% |
| INTC230421C00020000 | 2023-01-27 11:24AM EST | 20.00 | 7.70 | 7.85 | 8.15 | 0.00 | - | 21 | 76 | 50.00% |
| INTC230421C00021000 | 2023-01-30 10:14AM EST | 21.00 | 7.50 | 6.90 | 7.20 | +0.40 | +5.63% | 3 | 116 | 46.78% |
| INTC230421C00022500 | 2023-01-30 3:14PM EST | 22.50 | 5.55 | 5.50 | 5.80 | +0.05 | +0.91% | 27 | 707 | 42.04% |
| INTC230421C00024000 | 2023-01-30 3:18PM EST | 24.00 | 4.25 | 4.20 | 4.35 | +0.20 | +4.94% | 3 | 235 | 34.47% |
| INTC230421C00025000 | 2023-01-30 3:54PM EST | 25.00 | 3.40 | 3.40 | 3.55 | -0.25 | -6.85% | 224 | 2,809 | 33.59% |
| INTC230421C00026000 | 2023-01-30 3:34PM EST | 26.00 | 2.73 | 2.68 | 2.84 | -0.07 | -2.50% | 33 | 1,702 | 33.15% |
| INTC230421C00027500 | 2023-01-30 3:55PM EST | 27.50 | 1.79 | 1.76 | 1.87 | -0.11 | -5.79% | 5,398 | 7,537 | 31.20% |
| INTC230421C00029000 | 2023-01-30 3:50PM EST | 29.00 | 1.08 | 1.07 | 1.13 | -0.07 | -6.09% | 1,506 | 7,857 | 29.74% |
| INTC230421C00030000 | 2023-01-30 3:58PM EST | 30.00 | 0.76 | 0.75 | 0.77 | -0.02 | -2.56% | 1,948 | 12,700 | 29.05% |
| INTC230421C00031000 | 2023-01-30 3:38PM EST | 31.00 | 0.51 | 0.50 | 0.55 | -0.01 | -1.92% | 722 | 5,307 | 29.54% |
| INTC230421C00032500 | 2023-01-30 3:42PM EST | 32.50 | 0.29 | 0.26 | 0.29 | +0.01 | +3.57% | 739 | 9,982 | 29.15% |
| INTC230421C00034000 | 2023-01-30 3:52PM EST | 34.00 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 589 | 4,561 | 31.35% |
| INTC230421C00035000 | 2023-01-30 3:49PM EST | 35.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 84 | 12,848 | 31.25% |
| INTC230421C00036000 | 2023-01-30 3:21PM EST | 36.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 46 | 4,652 | 32.32% |
| INTC230421C00037500 | 2023-01-30 3:56PM EST | 37.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 11 | 5,300 | 33.99% |
| INTC230421C00039000 | 2023-01-30 3:40PM EST | 39.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 81 | 450 | 35.55% |
| INTC230421C00040000 | 2023-01-30 3:20PM EST | 40.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 611 | 2,258 | 36.33% |
| INTC230421C00041000 | 2023-01-30 1:32PM EST | 41.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 130 | 431 | 38.48% |
| INTC230421C00042500 | 2023-01-30 12:13PM EST | 42.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 3,652 | 41.41% |
| INTC230421C00044000 | 2023-01-30 9:30AM EST | 44.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 12 | 242 | 44.14% |
| INTC230421C00045000 | 2023-01-30 2:32PM EST | 45.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 1,879 | 46.09% |
| INTC230421C00047500 | 2023-01-23 2:16PM EST | 47.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 32 | 635 | 50.39% |
| INTC230421C00050000 | 2023-01-30 3:11PM EST | 50.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1,442 | 3,623 | 51.17% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230421P00013000 | 2023-01-30 12:01PM EST | 13.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 35 | 7,857 | 68.75% |
| INTC230421P00014000 | 2023-01-27 12:06PM EST | 14.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 1,015 | 64.84% |
| INTC230421P00015000 | 2023-01-30 9:58AM EST | 15.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 1,163 | 60.16% |
| INTC230421P00016000 | 2023-01-26 10:05AM EST | 16.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 25 | 121 | 55.86% |
| INTC230421P00017500 | 2023-01-27 11:46AM EST | 17.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 34 | 778 | 51.95% |
| INTC230421P00019000 | 2023-01-30 9:39AM EST | 19.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1 | 3,949 | 46.29% |
| INTC230421P00020000 | 2023-01-30 3:45PM EST | 20.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 21 | 1,316 | 43.75% |
| INTC230421P00021000 | 2023-01-30 3:29PM EST | 21.00 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 1,520 | 7,242 | 41.21% |
| INTC230421P00022500 | 2023-01-30 1:47PM EST | 22.50 | 0.25 | 0.24 | 0.26 | +0.04 | +19.05% | 33 | 4,872 | 38.38% |
| INTC230421P00024000 | 2023-01-30 3:37PM EST | 24.00 | 0.43 | 0.42 | 0.44 | +0.04 | +10.26% | 84 | 4,016 | 35.74% |
| INTC230421P00025000 | 2023-01-30 3:57PM EST | 25.00 | 0.61 | 0.61 | 0.63 | +0.07 | +12.96% | 252 | 9,604 | 34.38% |
| INTC230421P00026000 | 2023-01-30 3:59PM EST | 26.00 | 0.88 | 0.87 | 0.90 | +0.10 | +12.82% | 363 | 8,133 | 33.40% |
| INTC230421P00027500 | 2023-01-30 3:59PM EST | 27.50 | 1.44 | 1.43 | 1.49 | +0.14 | +10.77% | 1,509 | 9,405 | 32.57% |
| INTC230421P00029000 | 2023-01-30 3:37PM EST | 29.00 | 2.26 | 2.20 | 2.27 | +0.21 | +10.24% | 114 | 5,581 | 31.49% |
| INTC230421P00030000 | 2023-01-30 3:32PM EST | 30.00 | 2.94 | 2.83 | 2.98 | +0.24 | +8.89% | 100 | 8,689 | 32.35% |
| INTC230421P00031000 | 2023-01-30 9:38AM EST | 31.00 | 3.50 | 3.60 | 3.75 | -0.05 | -1.41% | 14 | 1,277 | 33.01% |
| INTC230421P00032500 | 2023-01-30 3:04PM EST | 32.50 | 5.00 | 4.90 | 5.05 | +0.25 | +5.26% | 9 | 5,511 | 35.21% |
| INTC230421P00034000 | 2023-01-27 11:40AM EST | 34.00 | 6.55 | 6.20 | 6.60 | 0.00 | - | 4 | 326 | 42.73% |
| INTC230421P00035000 | 2023-01-30 10:59AM EST | 35.00 | 7.20 | 7.30 | 7.55 | -0.20 | -2.70% | 10 | 1,273 | 45.07% |
| INTC230421P00036000 | 2023-01-30 1:49PM EST | 36.00 | 8.50 | 8.20 | 8.60 | +0.90 | +11.84% | 2 | 80 | 50.10% |
| INTC230421P00037500 | 2023-01-20 3:08PM EST | 37.50 | 9.90 | 9.75 | 10.00 | +1.05 | +11.86% | 2 | 204 | 51.95% |
| INTC230421P00039000 | 2023-01-30 3:06PM EST | 39.00 | 11.40 | 11.25 | 11.50 | +0.70 | +6.54% | 5 | 48 | 51.86% |
| INTC230421P00040000 | 2023-01-30 9:53AM EST | 40.00 | 12.08 | 12.20 | 12.50 | -0.51 | -4.05% | 6 | 527 | 53.52% |
| INTC230421P00041000 | 2023-01-26 12:51PM EST | 41.00 | 11.80 | 13.25 | 13.50 | 0.00 | - | 79 | 103 | 57.23% |
| INTC230421P00042500 | 2023-01-26 12:50PM EST | 42.50 | 13.30 | 14.75 | 15.00 | 0.00 | - | 11 | 32 | 61.04% |
| INTC230421P00044000 | 2023-01-26 12:50PM EST | 44.00 | 14.80 | 16.25 | 16.50 | 0.00 | - | 1 | 20 | 64.65% |
| INTC230421P00045000 | 2023-01-20 3:07PM EST | 45.00 | 16.30 | 17.25 | 17.50 | 0.00 | - | 19 | 102 | 66.89% |
| INTC230421P00047500 | 2023-01-26 9:42AM EST | 47.50 | 17.70 | 19.75 | 20.00 | 0.00 | - | 2 | 3 | 72.36% |
| INTC230421P00050000 | 2023-01-26 10:06AM EST | 50.00 | 20.50 | 22.20 | 22.50 | 0.00 | - | 1 | 13 | 76.17% |
© 2023 Yahoo. All rights reserved.
