Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240119C00022500 | 2022-06-24 10:16AM EDT | 22.50 | 16.70 | 16.55 | 17.05 | +0.72 | +4.51% | 1 | 132 | 38.67% |
| INTC240119C00025000 | 2022-06-24 3:47PM EDT | 25.00 | 14.58 | 14.50 | 15.00 | +0.78 | +5.65% | 1 | 812 | 37.57% |
| INTC240119C00027500 | 2022-06-24 10:58AM EDT | 27.50 | 12.71 | 12.60 | 13.15 | +0.76 | +6.36% | 5 | 209 | 37.17% |
| INTC240119C00030000 | 2022-06-24 2:46PM EDT | 30.00 | 10.90 | 10.90 | 11.35 | +0.70 | +6.86% | 24 | 3,305 | 36.04% |
| INTC240119C00032500 | 2022-06-24 3:34PM EDT | 32.50 | 9.38 | 9.25 | 9.80 | +0.53 | +5.99% | 6 | 554 | 35.66% |
| INTC240119C00035000 | 2022-06-24 3:34PM EDT | 35.00 | 7.95 | 7.85 | 8.30 | +0.55 | +7.43% | 127 | 1,712 | 34.67% |
| INTC240119C00037500 | 2022-06-24 2:33PM EDT | 37.50 | 6.63 | 6.60 | 6.90 | +0.38 | +6.08% | 90 | 4,524 | 33.48% |
| INTC240119C00040000 | 2022-06-24 3:49PM EDT | 40.00 | 5.60 | 5.45 | 5.70 | +0.45 | +8.74% | 142 | 7,920 | 32.62% |
| INTC240119C00042500 | 2022-06-24 3:56PM EDT | 42.50 | 4.64 | 4.50 | 4.75 | +0.35 | +8.16% | 80 | 4,923 | 32.32% |
| INTC240119C00045000 | 2022-06-24 3:52PM EDT | 45.00 | 3.80 | 3.65 | 4.00 | +0.27 | +7.65% | 447 | 10,131 | 32.39% |
| INTC240119C00047500 | 2022-06-24 3:56PM EDT | 47.50 | 3.09 | 3.00 | 3.20 | +0.28 | +9.96% | 33 | 7,560 | 31.56% |
| INTC240119C00050000 | 2022-06-24 3:53PM EDT | 50.00 | 2.55 | 2.50 | 2.64 | +0.32 | +14.35% | 5,212 | 42,481 | 31.45% |
| INTC240119C00052500 | 2022-06-24 3:55PM EDT | 52.50 | 2.10 | 1.94 | 2.15 | +0.25 | +13.51% | 58 | 9,663 | 31.20% |
| INTC240119C00055000 | 2022-06-24 3:55PM EDT | 55.00 | 1.70 | 1.60 | 1.75 | +0.18 | +11.84% | 5,155 | 20,664 | 31.02% |
| INTC240119C00057500 | 2022-06-24 11:36AM EDT | 57.50 | 1.34 | 1.29 | 1.47 | +0.15 | +12.61% | 65 | 15,314 | 31.23% |
| INTC240119C00060000 | 2022-06-24 3:22PM EDT | 60.00 | 1.13 | 1.03 | 1.16 | +0.08 | +7.62% | 308 | 28,560 | 30.79% |
| INTC240119C00062500 | 2022-06-24 3:36PM EDT | 62.50 | 0.90 | 0.79 | 0.92 | 0.00 | - | 86 | 5,163 | 30.49% |
| INTC240119C00065000 | 2022-06-24 3:19PM EDT | 65.00 | 0.75 | 0.67 | 0.91 | +0.03 | +4.17% | 43 | 15,854 | 32.03% |
| INTC240119C00070000 | 2022-06-24 3:40PM EDT | 70.00 | 0.52 | 0.50 | 0.65 | -0.03 | -5.45% | 7 | 21,432 | 32.28% |
| INTC240119C00075000 | 2022-06-24 3:57PM EDT | 75.00 | 0.41 | 0.35 | 0.44 | +0.04 | +10.81% | 15 | 8,591 | 32.08% |
| INTC240119C00080000 | 2022-06-24 3:32PM EDT | 80.00 | 0.29 | 0.28 | 0.29 | +0.01 | +3.57% | 150 | 26,572 | 31.79% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240119P00020000 | 2022-06-24 1:06PM EDT | 20.00 | 0.81 | 0.71 | 0.95 | -0.14 | -14.74% | 32 | 332 | 45.46% |
| INTC240119P00022500 | 2022-06-24 3:35PM EDT | 22.50 | 1.15 | 0.86 | 1.24 | -0.19 | -14.18% | 101 | 1,317 | 42.41% |
| INTC240119P00025000 | 2022-06-23 3:57PM EDT | 25.00 | 1.74 | 1.32 | 1.85 | 0.00 | - | 183 | 2,140 | 42.08% |
| INTC240119P00027500 | 2022-06-24 10:44AM EDT | 27.50 | 2.20 | 1.98 | 2.27 | -0.32 | -12.70% | 7 | 1,275 | 39.08% |
| INTC240119P00030000 | 2022-06-24 3:27PM EDT | 30.00 | 2.82 | 2.59 | 2.88 | -0.33 | -10.48% | 4,041 | 2,946 | 37.05% |
| INTC240119P00032500 | 2022-06-24 2:51PM EDT | 32.50 | 3.55 | 3.40 | 3.70 | -0.60 | -14.46% | 7 | 7,854 | 35.76% |
| INTC240119P00035000 | 2022-06-24 3:18PM EDT | 35.00 | 4.54 | 4.30 | 4.55 | -0.61 | -11.84% | 50 | 9,699 | 33.90% |
| INTC240119P00037500 | 2022-06-24 3:44PM EDT | 37.50 | 5.65 | 5.45 | 5.80 | -0.70 | -11.02% | 20 | 7,039 | 33.56% |
| INTC240119P00040000 | 2022-06-24 3:50PM EDT | 40.00 | 6.91 | 6.75 | 7.25 | -0.79 | -10.26% | 12 | 31,017 | 33.48% |
| INTC240119P00042500 | 2022-06-21 9:30AM EDT | 42.50 | 9.50 | 8.20 | 8.35 | 0.00 | - | 1 | 10,785 | 30.86% |
| INTC240119P00045000 | 2022-06-24 3:18PM EDT | 45.00 | 9.94 | 9.75 | 10.20 | -1.06 | -9.64% | 12 | 22,086 | 31.43% |
| INTC240119P00047500 | 2022-06-22 2:20PM EDT | 47.50 | 11.82 | 11.35 | 12.05 | -0.48 | -3.90% | 2 | 3,991 | 31.38% |
| INTC240119P00050000 | 2022-06-24 2:50PM EDT | 50.00 | 13.63 | 13.20 | 13.80 | -0.79 | -5.48% | 5,110 | 4,911 | 30.15% |
| INTC240119P00052500 | 2022-06-17 1:43PM EDT | 52.50 | 16.80 | 15.20 | 15.90 | 0.00 | - | 51 | 2,277 | 30.38% |
| INTC240119P00055000 | 2022-06-21 3:48PM EDT | 55.00 | 18.35 | 17.30 | 18.10 | 0.00 | - | 9 | 971 | 30.81% |
| INTC240119P00057500 | 2022-06-21 3:50PM EDT | 57.50 | 20.60 | 19.55 | 20.15 | 0.00 | - | 3 | 233 | 29.72% |
| INTC240119P00060000 | 2022-06-22 1:58PM EDT | 60.00 | 23.07 | 21.95 | 22.35 | 0.00 | - | 14 | 429 | 29.19% |
| INTC240119P00062500 | 2022-06-15 10:30AM EDT | 62.50 | 24.68 | 24.25 | 24.70 | 0.00 | - | 200 | 611 | 29.54% |
| INTC240119P00065000 | 2022-06-15 10:30AM EDT | 65.00 | 27.03 | 26.70 | 27.05 | 0.00 | - | 200 | 1,028 | 29.61% |
| INTC240119P00070000 | 2022-06-23 12:49PM EDT | 70.00 | 33.12 | 31.40 | 31.95 | 0.00 | - | 4 | 5,265 | 31.32% |
| INTC240119P00075000 | 2022-06-13 9:30AM EDT | 75.00 | 36.70 | 36.45 | 36.90 | 0.00 | - | 1 | 4,150 | 33.23% |
| INTC240119P00080000 | 2022-06-24 2:19PM EDT | 80.00 | 41.63 | 41.25 | 41.85 | -1.37 | -3.19% | 105 | 1,599 | 34.84% |
© 2022 Yahoo. All rights reserved.
