Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220930C00020000 | 2022-09-28 2:53PM EDT | 20.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| INTC220930C00021000 | 2022-09-27 3:09PM EDT | 21.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| INTC220930C00022000 | 2022-09-27 10:22AM EDT | 22.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 28 | 127 | 0.00% |
| INTC220930C00023000 | 2022-09-27 3:09PM EDT | 23.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC220930C00023500 | 2022-09-28 10:41AM EDT | 23.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| INTC220930C00024000 | 2022-09-27 9:39AM EDT | 24.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC220930C00024500 | 2022-09-23 3:42PM EDT | 24.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| INTC220930C00025000 | 2022-09-28 3:58PM EDT | 25.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 62 | 143 | 0.00% |
| INTC220930C00025500 | 2022-09-28 12:01PM EDT | 25.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| INTC220930C00026000 | 2022-09-28 3:54PM EDT | 26.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 537 | 697 | 0.00% |
| INTC220930C00026500 | 2022-09-28 3:59PM EDT | 26.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,163 | 1,162 | 0.00% |
| INTC220930C00027000 | 2022-09-28 3:59PM EDT | 27.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5,607 | 3,958 | 0.00% |
| INTC220930C00027500 | 2022-09-28 3:59PM EDT | 27.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,107 | 7,347 | 6.25% |
| INTC220930C00028000 | 2022-09-28 3:59PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,840 | 5,398 | 12.50% |
| INTC220930C00028500 | 2022-09-28 3:59PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 25.00% |
| INTC220930C00029000 | 2022-09-28 3:59PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 25.00% |
| INTC220930C00029500 | 2022-09-28 3:52PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 248 | 1,993 | 25.00% |
| INTC220930C00030000 | 2022-09-28 3:41PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 5,673 | 25.00% |
| INTC220930C00030500 | 2022-09-28 3:15PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 1,143 | 50.00% |
| INTC220930C00031000 | 2022-09-28 3:01PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| INTC220930C00031500 | 2022-09-28 2:59PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 1,030 | 50.00% |
| INTC220930C00032000 | 2022-09-28 3:23PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 1,553 | 50.00% |
| INTC220930C00032500 | 2022-09-28 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 50.00% |
| INTC220930C00033000 | 2022-09-28 3:30PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 889 | 50.00% |
| INTC220930C00033500 | 2022-09-26 1:37PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| INTC220930C00034000 | 2022-09-28 3:48PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 1,369 | 50.00% |
| INTC220930C00034500 | 2022-09-26 3:26PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 50.00% |
| INTC220930C00035000 | 2022-09-28 12:18PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,562 | 50.00% |
| INTC220930C00035500 | 2022-09-23 3:45PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| INTC220930C00036000 | 2022-09-27 1:21PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,031 | 50.00% |
| INTC220930C00036500 | 2022-09-23 1:05PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 183 | 332 | 50.00% |
| INTC220930C00037000 | 2022-09-28 2:29PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,282 | 50.00% |
| INTC220930C00038000 | 2022-09-26 1:02PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,311 | 50.00% |
| INTC220930C00039000 | 2022-09-26 12:20PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,332 | 50.00% |
| INTC220930C00040000 | 2022-09-21 2:04PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 1,464 | 50.00% |
| INTC220930C00041000 | 2022-09-27 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 50.00% |
| INTC220930C00042000 | 2022-09-15 11:07AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 50.00% |
| INTC220930C00043000 | 2022-09-13 3:13PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 137 | 50.00% |
| INTC220930C00044000 | 2022-09-09 1:58PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| INTC220930C00045000 | 2022-09-09 9:57AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 50.00% |
| INTC220930C00050000 | 2022-09-06 12:20PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220930P00020000 | 2022-09-23 1:25PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 655 | 50.00% |
| INTC220930P00021000 | 2022-09-23 2:44PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9,187 | 10,663 | 50.00% |
| INTC220930P00022000 | 2022-09-23 11:21AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 378 | 50.00% |
| INTC220930P00022500 | 2022-09-26 2:32PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 36 | 50.00% |
| INTC220930P00023000 | 2022-09-27 1:42PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 2,184 | 50.00% |
| INTC220930P00023500 | 2022-09-28 12:05PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 50 | 50.00% |
| INTC220930P00024000 | 2022-09-28 3:59PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 1,137 | 50.00% |
| INTC220930P00024500 | 2022-09-28 2:42PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| INTC220930P00025000 | 2022-09-28 3:46PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 304 | 1,748 | 25.00% |
| INTC220930P00025500 | 2022-09-28 3:59PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 25.00% |
| INTC220930P00026000 | 2022-09-28 3:59PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 519 | 1,616 | 12.50% |
| INTC220930P00026500 | 2022-09-28 3:59PM EDT | 26.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 651 | 1,627 | 12.50% |
| INTC220930P00027000 | 2022-09-28 3:59PM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,233 | 0 | 3.13% |
| INTC220930P00027500 | 2022-09-28 3:56PM EDT | 27.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6,433 | 8,885 | 0.00% |
| INTC220930P00028000 | 2022-09-28 3:54PM EDT | 28.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4,659 | 4,683 | 0.00% |
| INTC220930P00028500 | 2022-09-28 3:48PM EDT | 28.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 119 | 1,213 | 0.00% |
| INTC220930P00029000 | 2022-09-28 3:59PM EDT | 29.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 77 | 1,257 | 0.00% |
| INTC220930P00029500 | 2022-09-28 3:50PM EDT | 29.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 65 | 528 | 0.00% |
| INTC220930P00030000 | 2022-09-28 3:25PM EDT | 30.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 176 | 0.00% |
| INTC220930P00030500 | 2022-09-28 12:52PM EDT | 30.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 513 | 0.00% |
| INTC220930P00031000 | 2022-09-28 3:48PM EDT | 31.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 26 | 1,574 | 0.00% |
| INTC220930P00031500 | 2022-09-26 11:58AM EDT | 31.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| INTC220930P00032000 | 2022-09-28 10:44AM EDT | 32.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 519 | 0.00% |
| INTC220930P00032500 | 2022-09-28 11:57AM EDT | 32.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC220930P00033000 | 2022-09-28 10:02AM EDT | 33.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 20 | 506 | 0.00% |
| INTC220930P00033500 | 2022-09-27 3:24PM EDT | 33.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| INTC220930P00034000 | 2022-09-28 12:20PM EDT | 34.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC220930P00034500 | 2022-09-22 10:37AM EDT | 34.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| INTC220930P00035000 | 2022-09-28 1:48PM EDT | 35.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| INTC220930P00035500 | 2022-09-27 10:22AM EDT | 35.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| INTC220930P00036000 | 2022-09-28 3:41PM EDT | 36.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 9 | 93 | 0.00% |
| INTC220930P00037000 | 2022-09-27 10:22AM EDT | 37.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| INTC220930P00038000 | 2022-09-19 3:11PM EDT | 38.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC220930P00039000 | 2022-09-28 12:36PM EDT | 39.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| INTC220930P00040000 | 2022-09-28 1:22PM EDT | 40.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC220930P00041000 | 2022-09-27 9:30AM EDT | 41.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC220930P00042000 | 2022-09-15 10:52AM EDT | 42.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC220930P00043000 | 2022-09-19 9:36AM EDT | 43.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC220930P00044000 | 2022-08-11 11:35AM EDT | 44.00 | 8.11 | 12.45 | 12.65 | 0.00 | - | - | 0 | 0.00% |
| INTC220930P00045000 | 2022-08-31 10:12AM EDT | 45.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC220930P00050000 | 2022-09-27 10:03AM EDT | 50.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
