Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230915C00015000 | 2023-01-27 10:25AM EST | 15.00 | 12.90 | 13.10 | 13.30 | +1.90 | +17.27% | 4 | 3 | 46.68% |
| INTC230915C00018000 | 2023-01-19 10:58AM EST | 18.00 | 10.53 | 10.20 | 10.45 | 0.00 | - | 1 | 4 | 41.21% |
| INTC230915C00020000 | 2023-01-27 10:48AM EST | 20.00 | 8.25 | 8.40 | 8.65 | -1.85 | -18.32% | 24 | 113 | 38.77% |
| INTC230915C00023000 | 2023-01-27 10:04AM EST | 23.00 | 5.75 | 5.95 | 6.15 | -2.30 | -28.57% | 8 | 22 | 35.45% |
| INTC230915C00025000 | 2023-01-27 3:54PM EST | 25.00 | 4.50 | 4.55 | 4.75 | -1.75 | -28.00% | 116 | 560 | 34.52% |
| INTC230915C00030000 | 2023-01-27 3:43PM EST | 30.00 | 1.95 | 1.96 | 2.02 | -1.30 | -40.00% | 1,350 | 6,185 | 30.91% |
| INTC230915C00035000 | 2023-01-27 3:58PM EST | 35.00 | 0.70 | 0.66 | 0.71 | -0.67 | -48.91% | 917 | 4,485 | 29.64% |
| INTC230915C00040000 | 2023-01-27 3:50PM EST | 40.00 | 0.20 | 0.20 | 0.23 | -0.31 | -60.78% | 820 | 14,942 | 29.44% |
| INTC230915C00045000 | 2023-01-27 3:19PM EST | 45.00 | 0.08 | 0.07 | 0.08 | -0.14 | -63.64% | 2,049 | 2,307 | 30.08% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230915P00015000 | 2023-01-27 10:42AM EST | 15.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 7 | 968 | 47.36% |
| INTC230915P00018000 | 2023-01-27 12:32PM EST | 18.00 | 0.30 | 0.28 | 0.32 | -0.04 | -11.76% | 30 | 242 | 42.29% |
| INTC230915P00020000 | 2023-01-27 3:53PM EST | 20.00 | 0.49 | 0.47 | 0.51 | -0.04 | -7.55% | 241 | 1,407 | 39.31% |
| INTC230915P00023000 | 2023-01-27 3:57PM EST | 23.00 | 0.98 | 0.97 | 1.02 | +0.01 | +1.03% | 262 | 2,840 | 35.94% |
| INTC230915P00025000 | 2023-01-27 3:56PM EST | 25.00 | 1.56 | 1.51 | 1.57 | +0.19 | +13.87% | 859 | 7,829 | 34.28% |
| INTC230915P00030000 | 2023-01-27 3:57PM EST | 30.00 | 3.90 | 3.75 | 3.95 | +0.75 | +23.81% | 211 | 4,527 | 31.96% |
| INTC230915P00035000 | 2023-01-27 12:05PM EST | 35.00 | 8.15 | 7.45 | 7.65 | +1.50 | +22.56% | 9 | 629 | 31.18% |
| INTC230915P00040000 | 2023-01-27 2:41PM EST | 40.00 | 12.25 | 12.05 | 12.35 | +0.65 | +5.60% | 3 | 531 | 36.08% |
| INTC230915P00045000 | 2023-01-20 10:33AM EST | 45.00 | 17.55 | 17.05 | 17.30 | +0.88 | +5.28% | 2 | 165 | 42.77% |
© 2023 Yahoo. All rights reserved.
