Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230203C00016000 | 2023-01-18 2:35PM EST | 16.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230203C00017000 | 2023-01-26 12:47PM EST | 17.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| INTC230203C00018000 | 2023-01-26 10:25AM EST | 18.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230203C00019000 | 2023-01-27 12:10PM EST | 19.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTC230203C00020000 | 2023-01-27 12:11PM EST | 20.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC230203C00022000 | 2023-01-27 1:02PM EST | 22.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC230203C00022500 | 2023-01-27 2:08PM EST | 22.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC230203C00023000 | 2023-01-27 3:42PM EST | 23.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC230203C00023500 | 2023-01-25 1:02PM EST | 23.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230203C00024000 | 2023-01-27 10:33AM EST | 24.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| INTC230203C00024500 | 2023-01-27 11:39AM EST | 24.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230203C00025000 | 2023-01-27 3:28PM EST | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,837 | 0 | 0.00% |
| INTC230203C00025500 | 2023-01-27 2:20PM EST | 25.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| INTC230203C00026000 | 2023-01-27 3:59PM EST | 26.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1,301 | 0 | 0.00% |
| INTC230203C00026500 | 2023-01-27 3:59PM EST | 26.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2,607 | 0 | 0.00% |
| INTC230203C00027000 | 2023-01-27 3:59PM EST | 27.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 11,096 | 0 | 0.00% |
| INTC230203C00027500 | 2023-01-27 3:59PM EST | 27.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8,308 | 0 | 0.00% |
| INTC230203C00028000 | 2023-01-27 3:59PM EST | 28.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21,334 | 0 | 0.00% |
| INTC230203C00028500 | 2023-01-27 3:59PM EST | 28.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9,658 | 0 | 3.13% |
| INTC230203C00029000 | 2023-01-27 3:59PM EST | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12,233 | 0 | 6.25% |
| INTC230203C00029500 | 2023-01-27 3:59PM EST | 29.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,390 | 0 | 12.50% |
| INTC230203C00030000 | 2023-01-27 3:59PM EST | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14,470 | 0 | 12.50% |
| INTC230203C00030500 | 2023-01-27 3:59PM EST | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,534 | 0 | 25.00% |
| INTC230203C00031000 | 2023-01-27 3:59PM EST | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,541 | 0 | 25.00% |
| INTC230203C00031500 | 2023-01-27 3:48PM EST | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 25.00% |
| INTC230203C00032000 | 2023-01-27 3:53PM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 25.00% |
| INTC230203C00032500 | 2023-01-27 2:50PM EST | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 25.00% |
| INTC230203C00033000 | 2023-01-27 3:59PM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,457 | 0 | 25.00% |
| INTC230203C00033500 | 2023-01-27 3:13PM EST | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| INTC230203C00034000 | 2023-01-27 3:54PM EST | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 50.00% |
| INTC230203C00034500 | 2023-01-27 3:21PM EST | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 50.00% |
| INTC230203C00035000 | 2023-01-27 3:03PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| INTC230203C00035500 | 2023-01-27 10:35AM EST | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| INTC230203C00036000 | 2023-01-27 1:31PM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| INTC230203C00036500 | 2023-01-26 3:53PM EST | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC230203C00037000 | 2023-01-27 1:27PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| INTC230203C00037500 | 2023-01-26 3:20PM EST | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC230203C00038000 | 2023-01-26 10:44AM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| INTC230203C00039000 | 2023-01-26 3:57PM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| INTC230203C00040000 | 2023-01-26 3:34PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230203P00015000 | 2023-01-27 9:33AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC230203P00016000 | 2023-01-27 9:33AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC230203P00017000 | 2023-01-27 9:31AM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC230203P00018000 | 2023-01-27 9:31AM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC230203P00019000 | 2023-01-27 9:32AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| INTC230203P00020000 | 2023-01-27 3:23PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 50.00% |
| INTC230203P00020500 | 2023-01-27 3:52PM EST | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 50.00% |
| INTC230203P00021000 | 2023-01-27 3:21PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| INTC230203P00021500 | 2023-01-27 3:52PM EST | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| INTC230203P00022000 | 2023-01-27 3:17PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 50.00% |
| INTC230203P00022500 | 2023-01-27 3:18PM EST | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| INTC230203P00023000 | 2023-01-27 3:59PM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 50.00% |
| INTC230203P00023500 | 2023-01-27 3:53PM EST | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 50.00% |
| INTC230203P00024000 | 2023-01-27 3:44PM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,567 | 0 | 25.00% |
| INTC230203P00024500 | 2023-01-27 3:35PM EST | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 25.00% |
| INTC230203P00025000 | 2023-01-27 3:59PM EST | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,480 | 0 | 25.00% |
| INTC230203P00025500 | 2023-01-27 3:59PM EST | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,466 | 0 | 25.00% |
| INTC230203P00026000 | 2023-01-27 3:59PM EST | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9,334 | 0 | 25.00% |
| INTC230203P00026500 | 2023-01-27 3:59PM EST | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7,630 | 0 | 12.50% |
| INTC230203P00027000 | 2023-01-27 3:59PM EST | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20,837 | 0 | 12.50% |
| INTC230203P00027500 | 2023-01-27 3:59PM EST | 27.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11,971 | 0 | 6.25% |
| INTC230203P00028000 | 2023-01-27 3:59PM EST | 28.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 22,546 | 0 | 1.56% |
| INTC230203P00028500 | 2023-01-27 3:59PM EST | 28.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4,992 | 0 | 0.00% |
| INTC230203P00029000 | 2023-01-27 3:58PM EST | 29.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5,112 | 0 | 0.00% |
| INTC230203P00029500 | 2023-01-27 3:54PM EST | 29.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,498 | 0 | 0.00% |
| INTC230203P00030000 | 2023-01-27 3:59PM EST | 30.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2,014 | 0 | 0.00% |
| INTC230203P00030500 | 2023-01-27 3:30PM EST | 30.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| INTC230203P00031000 | 2023-01-27 3:59PM EST | 31.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| INTC230203P00031500 | 2023-01-27 10:15AM EST | 31.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| INTC230203P00032000 | 2023-01-27 3:56PM EST | 32.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| INTC230203P00032500 | 2023-01-27 1:51PM EST | 32.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| INTC230203P00033000 | 2023-01-27 1:50PM EST | 33.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC230203P00033500 | 2023-01-27 10:46AM EST | 33.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230203P00034000 | 2023-01-27 1:36PM EST | 34.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC230203P00034500 | 2023-01-27 9:51AM EST | 34.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230203P00035000 | 2023-01-27 11:55AM EST | 35.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC230203P00035500 | 2023-01-25 9:57AM EST | 35.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230203P00036000 | 2023-01-26 11:24AM EST | 36.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230203P00036500 | 2023-01-25 11:19AM EST | 36.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230203P00037000 | 2022-12-28 10:19AM EST | 37.00 | 10.98 | 8.75 | 8.90 | 0.00 | - | - | 0 | 126.17% |
| INTC230203P00037500 | 2023-01-26 10:49AM EST | 37.50 | 7.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230203P00038000 | 2023-01-27 2:36PM EST | 38.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230203P00040000 | 2023-01-27 9:56AM EST | 40.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
