Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240119C00017500 | 2022-08-11 9:37AM EST | 17.50 | 18.95 | 18.55 | 18.80 | +18.95 | - | 2 | 1 | 147.63% |
| INTC240119C00020000 | 2022-08-11 12:00PM EST | 20.00 | 16.60 | 16.35 | 16.50 | +1.20 | +7.79% | 41 | 306 | 128.15% |
| INTC240119C00022500 | 2022-08-11 12:09PM EST | 22.50 | 14.40 | 14.25 | 14.40 | +1.25 | +9.51% | 9 | 176 | 113.28% |
| INTC240119C00025000 | 2022-08-11 12:43PM EST | 25.00 | 12.40 | 12.20 | 12.45 | +1.04 | +9.15% | 75 | 1,219 | 101.00% |
| INTC240119C00027500 | 2022-08-11 10:30AM EST | 27.50 | 10.55 | 10.45 | 10.65 | +1.00 | +10.47% | 2 | 373 | 91.80% |
| INTC240119C00030000 | 2022-08-11 12:38PM EST | 30.00 | 8.90 | 8.85 | 9.00 | +0.84 | +10.42% | 43 | 4,432 | 84.20% |
| INTC240119C00032500 | 2022-08-11 10:06AM EST | 32.50 | 7.55 | 7.40 | 7.50 | +0.90 | +13.53% | 9 | 1,411 | 77.77% |
| INTC240119C00035000 | 2022-08-11 12:50PM EST | 35.00 | 6.17 | 6.05 | 6.20 | +0.62 | +11.17% | 672 | 5,162 | 72.25% |
| INTC240119C00037500 | 2022-08-11 1:15PM EST | 37.50 | 5.00 | 4.95 | 5.05 | +0.55 | +12.36% | 122 | 6,925 | 67.87% |
| INTC240119C00040000 | 2022-08-11 1:38PM EST | 40.00 | 4.05 | 4.00 | 4.10 | +0.54 | +15.38% | 649 | 13,549 | 64.32% |
| INTC240119C00042500 | 2022-08-11 1:34PM EST | 42.50 | 3.23 | 3.15 | 3.30 | +0.43 | +15.36% | 118 | 7,632 | 61.08% |
| INTC240119C00045000 | 2022-08-11 1:35PM EST | 45.00 | 2.55 | 2.51 | 2.62 | +0.33 | +14.86% | 1,068 | 11,860 | 58.59% |
| INTC240119C00047500 | 2022-08-11 12:31PM EST | 47.50 | 2.05 | 2.00 | 2.09 | +0.30 | +17.14% | 12 | 16,914 | 56.67% |
| INTC240119C00050000 | 2022-08-11 1:13PM EST | 50.00 | 1.61 | 1.57 | 1.66 | +0.20 | +14.18% | 594 | 51,074 | 54.96% |
| INTC240119C00052500 | 2022-08-11 1:10PM EST | 52.50 | 1.30 | 1.26 | 1.33 | +0.19 | +17.12% | 12 | 10,250 | 53.81% |
| INTC240119C00055000 | 2022-08-11 12:30PM EST | 55.00 | 1.05 | 1.02 | 1.05 | +0.14 | +15.38% | 44 | 28,877 | 52.81% |
| INTC240119C00057500 | 2022-08-11 10:06AM EST | 57.50 | 0.85 | 0.81 | 0.87 | +0.14 | +19.72% | 11 | 8,569 | 52.15% |
| INTC240119C00060000 | 2022-08-11 1:17PM EST | 60.00 | 0.68 | 0.65 | 0.73 | +0.10 | +17.24% | 335 | 33,140 | 51.73% |
| INTC240119C00062500 | 2022-08-10 1:51PM EST | 62.50 | 0.50 | 0.52 | 0.60 | +0.02 | +4.17% | 9 | 5,523 | 51.22% |
| INTC240119C00065000 | 2022-08-11 12:45PM EST | 65.00 | 0.46 | 0.45 | 0.50 | +0.05 | +12.20% | 30 | 15,504 | 51.22% |
| INTC240119C00070000 | 2022-08-11 11:13AM EST | 70.00 | 0.32 | 0.32 | 0.35 | -0.02 | -5.88% | 90 | 21,779 | 50.98% |
| INTC240119C00075000 | 2022-08-11 12:59PM EST | 75.00 | 0.25 | 0.22 | 0.28 | 0.00 | - | 3 | 9,094 | 51.22% |
| INTC240119C00080000 | 2022-08-11 12:59PM EST | 80.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 108 | 41,632 | 51.95% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240119P00017500 | 2022-08-10 1:28PM EST | 17.50 | 0.53 | 0.49 | 0.56 | +0.53 | - | - | 1 | 44.19% |
| INTC240119P00020000 | 2022-08-11 11:19AM EST | 20.00 | 0.79 | 0.74 | 0.81 | -0.11 | -12.22% | 6 | 1,425 | 39.55% |
| INTC240119P00022500 | 2022-08-10 9:21AM EST | 22.50 | 1.20 | 1.01 | 1.18 | -0.10 | -7.69% | 10 | 3,113 | 35.65% |
| INTC240119P00025000 | 2022-08-11 11:37AM EST | 25.00 | 1.57 | 1.54 | 1.60 | -0.24 | -13.26% | 7 | 2,581 | 30.95% |
| INTC240119P00027500 | 2022-08-11 1:02PM EST | 27.50 | 2.16 | 2.12 | 2.22 | -0.30 | -12.20% | 31 | 4,236 | 26.77% |
| INTC240119P00030000 | 2022-08-11 11:49AM EST | 30.00 | 2.94 | 2.87 | 3.00 | -0.31 | -9.54% | 18 | 8,708 | 21.83% |
| INTC240119P00032500 | 2022-08-11 12:53PM EST | 32.50 | 3.80 | 3.75 | 3.90 | -0.46 | -10.80% | 11 | 9,532 | 13.65% |
| INTC240119P00035000 | 2022-08-11 12:32PM EST | 35.00 | 4.99 | 4.90 | 5.10 | -0.50 | -9.11% | 535 | 14,145 | 0.00% |
| INTC240119P00037500 | 2022-08-11 1:02PM EST | 37.50 | 6.20 | 6.15 | 6.30 | -0.60 | -8.82% | 14 | 8,047 | 0.00% |
| INTC240119P00040000 | 2022-08-11 12:54PM EST | 40.00 | 7.67 | 7.60 | 7.70 | -0.33 | -4.13% | 18 | 32,212 | 0.00% |
| INTC240119P00042500 | 2022-08-11 9:09AM EST | 42.50 | 9.10 | 9.20 | 9.60 | -0.91 | -9.09% | 10 | 11,592 | 0.00% |
| INTC240119P00045000 | 2022-08-11 1:35PM EST | 45.00 | 11.10 | 11.10 | 11.30 | -1.05 | -8.64% | 1,028 | 22,380 | 0.00% |
| INTC240119P00047500 | 2022-08-11 8:30AM EST | 47.50 | 13.26 | 12.90 | 13.25 | -0.44 | -3.21% | 2 | 4,157 | 0.00% |
| INTC240119P00050000 | 2022-08-11 11:54AM EST | 50.00 | 14.95 | 15.00 | 15.25 | -1.25 | -7.72% | 3 | 10,287 | 0.00% |
| INTC240119P00052500 | 2022-08-10 1:38PM EST | 52.50 | 17.75 | 17.15 | 17.50 | +0.30 | +1.72% | 2 | 2,325 | 0.00% |
| INTC240119P00055000 | 2022-08-11 9:54AM EST | 55.00 | 19.30 | 19.45 | 19.60 | -0.52 | -2.62% | 6 | 1,282 | 0.00% |
| INTC240119P00057500 | 2022-08-11 10:40AM EST | 57.50 | 21.80 | 21.80 | 21.95 | -1.26 | -5.46% | 10 | 290 | 0.00% |
| INTC240119P00060000 | 2022-08-11 12:33PM EST | 60.00 | 24.30 | 24.20 | 24.45 | -1.13 | -4.44% | 15 | 485 | 0.00% |
| INTC240119P00062500 | 2022-08-10 2:44PM EST | 62.50 | 27.21 | 26.55 | 26.95 | 0.00 | - | 606 | 846 | 0.00% |
| INTC240119P00065000 | 2022-08-10 2:44PM EST | 65.00 | 29.69 | 28.95 | 29.25 | +0.06 | +0.20% | 606 | 561 | 0.00% |
| INTC240119P00070000 | 2022-08-11 11:22AM EST | 70.00 | 34.18 | 33.95 | 34.40 | +34.18 | - | 1 | 5,019 | 0.00% |
| INTC240119P00075000 | 2022-08-10 12:52PM EST | 75.00 | 40.25 | 38.80 | 39.40 | +0.79 | +2.00% | 1 | 4,125 | 0.00% |
| INTC240119P00080000 | 2022-08-11 11:15AM EST | 80.00 | 44.20 | 43.75 | 44.45 | -0.68 | -1.52% | 4 | 1,479 | 0.00% |
© 2023 Yahoo. All rights reserved.
