Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.46+0.56 (+1.04%)
At close: 4:00PM EDT
54.40 -0.06 (-0.11%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211022C00030000 | 2021-10-04 3:11PM EDT | 30.00 | 23.55 | 24.20 | 24.55 | 0.00 | - | - | 10 | 250.00% |
| INTC211022C00035000 | 2021-09-30 10:23AM EDT | 35.00 | 18.80 | 19.25 | 19.55 | 0.00 | - | - | 4 | 191.80% |
| INTC211022C00040000 | 2021-09-21 10:35AM EDT | 40.00 | 13.25 | 14.25 | 14.55 | 0.00 | - | - | 10 | 140.63% |
| INTC211022C00045000 | 2021-10-14 3:46PM EDT | 45.00 | 8.84 | 9.25 | 9.55 | 0.00 | - | 2 | 32 | 93.75% |
| INTC211022C00046000 | 2021-09-30 3:50PM EDT | 46.00 | 7.70 | 8.40 | 8.55 | 0.00 | - | - | 1 | 64.06% |
| INTC211022C00047000 | 2021-10-15 1:51PM EDT | 47.00 | 7.20 | 7.40 | 7.55 | +0.34 | +4.96% | 8 | 28 | 56.25% |
| INTC211022C00048000 | 2021-10-15 3:53PM EDT | 48.00 | 6.40 | 6.40 | 6.60 | +0.74 | +13.07% | 21 | 129 | 57.42% |
| INTC211022C00049000 | 2021-10-15 3:31PM EDT | 49.00 | 5.45 | 5.45 | 5.65 | +0.55 | +11.22% | 74 | 11 | 58.01% |
| INTC211022C00049500 | 2021-10-13 3:53PM EDT | 49.50 | 3.22 | 5.00 | 5.15 | 0.00 | - | 27 | 53 | 56.64% |
| INTC211022C00050000 | 2021-10-15 3:36PM EDT | 50.00 | 4.45 | 4.55 | 4.70 | +0.65 | +17.11% | 74 | 230 | 57.03% |
| INTC211022C00050500 | 2021-10-15 3:31PM EDT | 50.50 | 4.05 | 4.10 | 4.25 | +1.05 | +35.00% | 4 | 50 | 56.25% |
| INTC211022C00051000 | 2021-10-15 11:57AM EDT | 51.00 | 3.36 | 3.65 | 3.80 | +0.05 | +1.51% | 9 | 109 | 54.49% |
| INTC211022C00051500 | 2021-10-15 2:54PM EDT | 51.50 | 3.24 | 3.25 | 3.40 | +0.37 | +12.89% | 26 | 396 | 55.08% |
| INTC211022C00052000 | 2021-10-15 2:49PM EDT | 52.00 | 2.86 | 2.90 | 2.95 | +0.32 | +12.60% | 67 | 393 | 54.49% |
| INTC211022C00052500 | 2021-10-15 3:53PM EDT | 52.50 | 2.49 | 2.53 | 2.58 | +0.34 | +15.81% | 262 | 3,137 | 54.30% |
| INTC211022C00053000 | 2021-10-15 3:58PM EDT | 53.00 | 2.20 | 2.19 | 2.23 | +0.30 | +15.79% | 512 | 1,836 | 54.10% |
| INTC211022C00053500 | 2021-10-15 3:58PM EDT | 53.50 | 1.89 | 1.87 | 1.91 | +0.35 | +22.73% | 570 | 2,331 | 53.81% |
| INTC211022C00054000 | 2021-10-15 3:59PM EDT | 54.00 | 1.60 | 1.58 | 1.61 | +0.26 | +19.40% | 2,888 | 3,438 | 53.42% |
| INTC211022C00054500 | 2021-10-15 3:59PM EDT | 54.50 | 1.32 | 1.31 | 1.34 | +0.25 | +23.36% | 2,646 | 1,937 | 52.88% |
| INTC211022C00055000 | 2021-10-15 3:59PM EDT | 55.00 | 1.09 | 1.06 | 1.09 | +0.20 | +22.47% | 2,376 | 4,660 | 51.95% |
| INTC211022C00055500 | 2021-10-15 3:59PM EDT | 55.50 | 0.86 | 0.85 | 0.87 | +0.21 | +32.31% | 799 | 1,275 | 51.27% |
| INTC211022C00056000 | 2021-10-15 3:59PM EDT | 56.00 | 0.68 | 0.66 | 0.68 | +0.14 | +25.93% | 2,541 | 3,513 | 50.29% |
| INTC211022C00056500 | 2021-10-15 3:58PM EDT | 56.50 | 0.51 | 0.50 | 0.53 | +0.13 | +34.21% | 608 | 722 | 50.39% |
| INTC211022C00057000 | 2021-10-15 3:59PM EDT | 57.00 | 0.39 | 0.37 | 0.39 | +0.10 | +34.48% | 740 | 5,771 | 49.12% |
| INTC211022C00057500 | 2021-10-15 3:52PM EDT | 57.50 | 0.27 | 0.27 | 0.29 | +0.04 | +17.39% | 702 | 827 | 48.63% |
| INTC211022C00058000 | 2021-10-15 3:58PM EDT | 58.00 | 0.21 | 0.20 | 0.21 | +0.04 | +23.53% | 560 | 3,255 | 48.15% |
| INTC211022C00058500 | 2021-10-15 3:57PM EDT | 58.50 | 0.16 | 0.15 | 0.16 | +0.04 | +33.33% | 150 | 1,982 | 48.63% |
| INTC211022C00059000 | 2021-10-15 3:35PM EDT | 59.00 | 0.10 | 0.11 | 0.12 | +0.01 | +11.11% | 397 | 1,348 | 49.02% |
| INTC211022C00060000 | 2021-10-15 3:51PM EDT | 60.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 338 | 5,584 | 50.39% |
| INTC211022C00061000 | 2021-10-15 3:28PM EDT | 61.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 59 | 1,660 | 51.56% |
| INTC211022C00062000 | 2021-10-15 3:59PM EDT | 62.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 50 | 214 | 53.13% |
| INTC211022C00063000 | 2021-10-15 3:53PM EDT | 63.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 100 | 10 | 57.03% |
| INTC211022C00064000 | 2021-10-15 1:06PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 133 | 12 | 59.38% |
| INTC211022C00065000 | 2021-10-14 1:07PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,228 | 56.25% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211022P00030000 | 2021-10-05 3:02PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 1,262 | 175.00% |
| INTC211022P00035000 | 2021-10-12 12:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 208 | 134.38% |
| INTC211022P00040000 | 2021-10-15 3:12PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 353 | 96.88% |
| INTC211022P00042000 | 2021-10-15 12:38PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 203 | 22 | 89.06% |
| INTC211022P00043000 | 2021-10-13 10:44AM EDT | 43.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 39 | 81.25% |
| INTC211022P00044000 | 2021-10-15 12:27PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 352 | 75.00% |
| INTC211022P00045000 | 2021-10-15 1:16PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 62 | 1,475 | 70.31% |
| INTC211022P00046000 | 2021-10-15 3:53PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 158 | 889 | 66.41% |
| INTC211022P00047000 | 2021-10-15 3:12PM EDT | 47.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 409 | 21,160 | 64.06% |
| INTC211022P00048000 | 2021-10-15 3:51PM EDT | 48.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 343 | 6,162 | 60.55% |
| INTC211022P00049000 | 2021-10-15 3:59PM EDT | 49.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 578 | 1,985 | 57.23% |
| INTC211022P00049500 | 2021-10-15 3:41PM EDT | 49.50 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 147 | 1,008 | 56.64% |
| INTC211022P00050000 | 2021-10-15 3:57PM EDT | 50.00 | 0.15 | 0.16 | 0.17 | -0.10 | -40.00% | 394 | 2,847 | 57.03% |
| INTC211022P00050500 | 2021-10-15 3:58PM EDT | 50.50 | 0.21 | 0.20 | 0.22 | -0.12 | -36.36% | 253 | 2,507 | 55.86% |
| INTC211022P00051000 | 2021-10-15 3:58PM EDT | 51.00 | 0.28 | 0.26 | 0.29 | -0.14 | -33.33% | 524 | 23,753 | 55.18% |
| INTC211022P00051500 | 2021-10-15 3:58PM EDT | 51.50 | 0.35 | 0.35 | 0.36 | -0.19 | -35.19% | 530 | 894 | 54.49% |
| INTC211022P00052000 | 2021-10-15 3:58PM EDT | 52.00 | 0.46 | 0.45 | 0.48 | -0.21 | -31.34% | 2,161 | 9,999 | 54.49% |
| INTC211022P00052500 | 2021-10-15 3:59PM EDT | 52.50 | 0.59 | 0.58 | 0.61 | -0.28 | -32.18% | 254 | 3,375 | 54.30% |
| INTC211022P00053000 | 2021-10-15 3:58PM EDT | 53.00 | 0.75 | 0.74 | 0.76 | -0.26 | -25.74% | 700 | 4,574 | 54.10% |
| INTC211022P00053500 | 2021-10-15 3:59PM EDT | 53.50 | 0.92 | 0.92 | 0.93 | -0.33 | -26.40% | 1,180 | 1,019 | 53.61% |
| INTC211022P00054000 | 2021-10-15 3:59PM EDT | 54.00 | 1.12 | 1.12 | 1.16 | -0.37 | -24.83% | 850 | 2,688 | 53.61% |
| INTC211022P00054500 | 2021-10-15 3:58PM EDT | 54.50 | 1.36 | 1.35 | 1.37 | -0.40 | -22.73% | 1,258 | 1,000 | 52.69% |
| INTC211022P00055000 | 2021-10-15 3:59PM EDT | 55.00 | 1.61 | 1.60 | 1.63 | -0.42 | -20.69% | 1,695 | 868 | 51.95% |
| INTC211022P00055500 | 2021-10-15 2:50PM EDT | 55.50 | 1.98 | 1.88 | 1.91 | -0.43 | -17.84% | 193 | 175 | 51.03% |
| INTC211022P00056000 | 2021-10-15 3:21PM EDT | 56.00 | 2.31 | 2.19 | 2.22 | -0.37 | -13.81% | 184 | 313 | 50.10% |
| INTC211022P00056500 | 2021-10-15 2:31PM EDT | 56.50 | 2.64 | 2.53 | 2.57 | -0.76 | -22.35% | 156 | 72 | 50.39% |
| INTC211022P00057000 | 2021-10-15 3:33PM EDT | 57.00 | 3.02 | 2.90 | 2.94 | -0.53 | -14.93% | 147 | 185 | 49.61% |
| INTC211022P00057500 | 2021-10-15 1:19PM EDT | 57.50 | 3.61 | 3.25 | 3.40 | -0.38 | -9.52% | 60 | 81 | 52.73% |
| INTC211022P00058000 | 2021-10-15 2:38PM EDT | 58.00 | 3.83 | 3.70 | 3.80 | -0.60 | -13.54% | 45 | 204 | 51.56% |
| INTC211022P00058500 | 2021-10-04 3:42PM EDT | 58.50 | 5.30 | 4.10 | 4.25 | 0.00 | - | - | 4 | 52.54% |
| INTC211022P00059000 | 2021-10-15 2:37PM EDT | 59.00 | 4.78 | 4.55 | 4.70 | -0.30 | -5.91% | 35 | 31 | 52.73% |
| INTC211022P00060000 | 2021-10-15 2:55PM EDT | 60.00 | 5.75 | 5.50 | 5.65 | -0.36 | -5.89% | 66 | 130 | 55.47% |
| INTC211022P00061000 | 2021-10-08 9:50AM EDT | 61.00 | 6.95 | 6.50 | 6.65 | 0.00 | - | 1 | 11 | 50.39% |
| INTC211022P00062000 | 2021-10-13 9:39AM EDT | 62.00 | 9.60 | 7.50 | 7.65 | 0.00 | - | - | 11 | 56.25% |
| INTC211022P00065000 | 2021-10-08 12:58PM EDT | 65.00 | 11.12 | 10.30 | 10.65 | 0.00 | - | 2 | 12 | 88.48% |
© 2021 Verizon Media. All rights reserved.
