Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230616C00017500 | 2022-08-10 8:47AM EST | 17.50 | 17.70 | 18.50 | 18.65 | +17.70 | - | - | 1 | 248.83% |
| INTC230616C00020000 | 2022-08-10 11:18AM EST | 20.00 | 15.50 | 16.15 | 16.30 | +0.55 | +3.68% | 1 | 82 | 212.94% |
| INTC230616C00022500 | 2022-08-11 9:22AM EST | 22.50 | 14.32 | 13.85 | 14.00 | +0.80 | +5.92% | 3 | 43 | 183.69% |
| INTC230616C00025000 | 2022-08-11 1:34PM EST | 25.00 | 11.80 | 11.75 | 11.90 | +0.99 | +9.16% | 2 | 350 | 161.47% |
| INTC230616C00027500 | 2022-08-11 9:17AM EST | 27.50 | 10.10 | 9.70 | 9.85 | +1.10 | +12.22% | 2 | 100 | 141.72% |
| INTC230616C00030000 | 2022-08-11 11:33AM EST | 30.00 | 8.05 | 7.90 | 8.00 | +1.05 | +15.00% | 161 | 510 | 126.20% |
| INTC230616C00032500 | 2022-08-11 1:11PM EST | 32.50 | 6.28 | 6.25 | 6.35 | +0.78 | +14.18% | 10 | 202 | 113.09% |
| INTC230616C00035000 | 2022-08-11 1:11PM EST | 35.00 | 4.80 | 4.70 | 4.90 | +0.65 | +15.66% | 95 | 3,051 | 101.27% |
| INTC230616C00037500 | 2022-08-11 1:05PM EST | 37.50 | 3.63 | 3.55 | 3.70 | +0.56 | +18.24% | 31 | 2,320 | 92.77% |
| INTC230616C00040000 | 2022-08-11 11:41AM EST | 40.00 | 2.74 | 2.60 | 2.70 | +0.44 | +19.13% | 63 | 5,336 | 85.47% |
| INTC230616C00042500 | 2022-08-11 11:33AM EST | 42.50 | 1.94 | 1.84 | 1.95 | +0.34 | +21.25% | 6 | 11,130 | 79.64% |
| INTC230616C00045000 | 2022-08-11 1:11PM EST | 45.00 | 1.38 | 1.30 | 1.39 | +0.28 | +25.45% | 106 | 18,184 | 75.29% |
| INTC230616C00047500 | 2022-08-11 12:16PM EST | 47.50 | 0.98 | 0.91 | 0.99 | +0.18 | +22.50% | 58 | 7,646 | 71.97% |
| INTC230616C00050000 | 2022-08-11 12:21PM EST | 50.00 | 0.70 | 0.64 | 0.71 | +0.13 | +22.81% | 157 | 21,021 | 69.53% |
| INTC230616C00052500 | 2022-08-11 1:20PM EST | 52.50 | 0.49 | 0.45 | 0.52 | +0.11 | +28.95% | 56 | 10,862 | 67.87% |
| INTC230616C00055000 | 2022-08-11 11:51AM EST | 55.00 | 0.37 | 0.32 | 0.38 | +0.06 | +19.35% | 16 | 8,310 | 66.50% |
| INTC230616C00057500 | 2022-08-11 11:51AM EST | 57.50 | 0.29 | 0.22 | 0.29 | +0.06 | +26.09% | 4 | 3,107 | 65.53% |
| INTC230616C00060000 | 2022-08-11 9:32AM EST | 60.00 | 0.20 | 0.20 | 0.22 | +0.03 | +17.65% | 2 | 3,405 | 66.11% |
| INTC230616C00065000 | 2022-08-11 8:30AM EST | 65.00 | 0.14 | 0.08 | 0.20 | +0.02 | +16.67% | 1 | 2,254 | 66.80% |
| INTC230616C00070000 | 2022-08-11 9:34AM EST | 70.00 | 0.09 | 0.05 | 0.13 | +0.03 | +50.00% | 7 | 3,444 | 66.99% |
| INTC230616C00075000 | 2022-08-11 12:03PM EST | 75.00 | 0.05 | 0.05 | 0.11 | -0.03 | -37.50% | 21 | 3,940 | 69.92% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230616P00017500 | 2022-08-11 10:54AM EST | 17.50 | 0.24 | 0.20 | 0.31 | +0.24 | - | 2 | 1 | 53.91% |
| INTC230616P00020000 | 2022-08-10 10:44AM EST | 20.00 | 0.44 | 0.43 | 0.46 | -0.07 | -13.73% | 11 | 370 | 48.88% |
| INTC230616P00022500 | 2022-08-09 2:50PM EST | 22.50 | 0.79 | 0.48 | 0.72 | 0.00 | - | 6 | 754 | 42.48% |
| INTC230616P00025000 | 2022-08-11 9:41AM EST | 25.00 | 0.98 | 0.95 | 1.00 | -0.20 | -16.95% | 3 | 11,273 | 34.13% |
| INTC230616P00027500 | 2022-08-11 9:49AM EST | 27.50 | 1.42 | 1.40 | 1.48 | -0.25 | -14.97% | 12 | 1,810 | 26.07% |
| INTC230616P00030000 | 2022-08-11 10:47AM EST | 30.00 | 2.00 | 2.01 | 2.11 | -0.40 | -16.67% | 207 | 8,508 | 12.67% |
| INTC230616P00032500 | 2022-08-11 11:10AM EST | 32.50 | 2.82 | 2.81 | 2.89 | -0.43 | -13.23% | 6 | 12,761 | 0.00% |
| INTC230616P00035000 | 2022-08-11 12:28PM EST | 35.00 | 3.76 | 3.80 | 3.90 | -0.61 | -13.96% | 2,101 | 7,305 | 0.00% |
| INTC230616P00037500 | 2022-08-11 12:27PM EST | 37.50 | 5.05 | 5.00 | 5.15 | -0.68 | -11.87% | 9 | 9,028 | 0.00% |
| INTC230616P00040000 | 2022-08-11 10:19AM EST | 40.00 | 6.50 | 6.50 | 6.60 | -0.83 | -11.32% | 13 | 14,529 | 0.00% |
| INTC230616P00042500 | 2022-08-11 9:05AM EST | 42.50 | 8.00 | 8.20 | 8.35 | -1.25 | -13.51% | 15 | 8,955 | 0.00% |
| INTC230616P00045000 | 2022-08-11 11:17AM EST | 45.00 | 10.28 | 10.10 | 10.30 | -0.89 | -7.97% | 3 | 8,897 | 0.00% |
| INTC230616P00047500 | 2022-08-11 9:46AM EST | 47.50 | 12.05 | 12.20 | 12.40 | -1.20 | -9.06% | 120 | 3,312 | 0.00% |
| INTC230616P00050000 | 2022-08-11 10:15AM EST | 50.00 | 14.49 | 14.45 | 14.65 | -0.46 | -3.08% | 6 | 451 | 0.00% |
| INTC230616P00052500 | 2022-08-11 9:19AM EST | 52.50 | 16.46 | 16.80 | 16.95 | -0.84 | -4.86% | 2 | 213 | 0.00% |
| INTC230616P00055000 | 2022-08-10 10:51AM EST | 55.00 | 19.86 | 19.20 | 19.30 | +0.63 | +3.28% | 34 | 80 | 0.00% |
| INTC230616P00057500 | 2022-08-05 9:28AM EST | 57.50 | 21.95 | 21.60 | 21.75 | 0.00 | - | 1 | 70 | 0.00% |
| INTC230616P00060000 | 2022-08-08 9:01AM EST | 60.00 | 24.40 | 24.05 | 24.25 | 0.00 | - | - | 13 | 0.00% |
| INTC230616P00070000 | 2022-07-05 9:49AM EST | 70.00 | 34.30 | 33.70 | 34.00 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
