INTC - Intel Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230616C00013000 | 2023-06-06 9:30AM EDT | 13.00 | 16.92 | 18.25 | 18.55 | 0.00 | - | 2 | 2 | 332.81% |
| INTC230616C00014000 | 2023-05-08 3:54PM EDT | 14.00 | 16.90 | 17.25 | 17.45 | 0.00 | - | 12 | 12 | 243.75% |
| INTC230616C00015000 | 2023-05-31 2:50PM EDT | 15.00 | 16.99 | 16.25 | 16.50 | 0.00 | - | 7 | 33 | 260.94% |
| INTC230616C00016000 | 2023-06-05 9:39AM EDT | 16.00 | 15.20 | 15.25 | 15.45 | 0.00 | - | 1 | 20 | 206.25% |
| INTC230616C00017500 | 2023-05-25 9:33AM EDT | 17.50 | 10.00 | 13.80 | 14.00 | 0.00 | - | 6 | 38 | 228.91% |
| INTC230616C00019000 | 2023-06-09 3:58PM EDT | 19.00 | 12.31 | 12.25 | 12.45 | -0.59 | -4.57% | 7 | 111 | 156.25% |
| INTC230616C00020000 | 2023-06-08 1:20PM EDT | 20.00 | 11.81 | 11.25 | 11.45 | 0.00 | - | 1 | 618 | 140.63% |
| INTC230616C00021000 | 2023-06-09 3:33PM EDT | 21.00 | 10.35 | 10.30 | 10.45 | +0.85 | +8.95% | 11 | 291 | 151.56% |
| INTC230616C00022000 | 2023-06-05 3:20PM EDT | 22.00 | 8.03 | 9.30 | 9.45 | 0.00 | - | 41 | 29 | 135.94% |
| INTC230616C00022500 | 2023-06-07 3:50PM EDT | 22.50 | 8.75 | 8.80 | 9.00 | 0.00 | - | 1 | 1,952 | 139.84% |
| INTC230616C00023000 | 2023-06-09 10:08AM EDT | 23.00 | 8.35 | 8.30 | 8.45 | +1.30 | +18.44% | 2 | 21 | 120.31% |
| INTC230616C00024000 | 2023-06-08 9:47AM EDT | 24.00 | 7.20 | 7.25 | 7.45 | 0.00 | - | 1 | 1,035 | 89.06% |
| INTC230616C00024500 | 2023-05-26 12:50PM EDT | 24.50 | 4.25 | 6.75 | 7.00 | 0.00 | - | 5 | 24 | 99.22% |
| INTC230616C00025000 | 2023-06-08 1:06PM EDT | 25.00 | 6.55 | 6.30 | 6.45 | +0.04 | +0.61% | 3 | 4,954 | 92.19% |
| INTC230616C00025500 | 2023-06-09 10:23AM EDT | 25.50 | 5.94 | 5.80 | 5.95 | +0.19 | +3.30% | 1 | 31 | 85.16% |
| INTC230616C00026000 | 2023-06-09 3:01PM EDT | 26.00 | 5.34 | 5.30 | 5.45 | -0.40 | -6.97% | 18 | 5,913 | 78.13% |
| INTC230616C00026500 | 2023-06-09 10:50AM EDT | 26.50 | 4.20 | 4.80 | 5.00 | -1.10 | -20.75% | 1 | 114 | 79.30% |
| INTC230616C00027000 | 2023-06-09 1:58PM EDT | 27.00 | 4.27 | 4.30 | 4.45 | +0.02 | +0.47% | 29 | 667 | 64.84% |
| INTC230616C00027500 | 2023-06-09 3:42PM EDT | 27.50 | 3.93 | 3.80 | 4.00 | -0.33 | -7.75% | 28 | 16,250 | 64.84% |
| INTC230616C00028000 | 2023-06-09 3:56PM EDT | 28.00 | 3.35 | 3.35 | 3.50 | -0.45 | -11.84% | 83 | 1,122 | 62.50% |
| INTC230616C00028500 | 2023-06-09 2:45PM EDT | 28.50 | 3.00 | 2.87 | 2.97 | -0.13 | -4.15% | 62 | 1,268 | 53.91% |
| INTC230616C00029000 | 2023-06-09 3:31PM EDT | 29.00 | 2.44 | 2.40 | 2.54 | -0.48 | -16.44% | 241 | 14,932 | 53.13% |
| INTC230616C00029500 | 2023-06-09 2:42PM EDT | 29.50 | 2.00 | 1.95 | 2.08 | -0.35 | -14.89% | 57 | 4,219 | 55.66% |
| INTC230616C00030000 | 2023-06-09 3:59PM EDT | 30.00 | 1.57 | 1.55 | 1.62 | -0.43 | -21.50% | 1,785 | 53,006 | 49.22% |
| INTC230616C00030500 | 2023-06-09 3:48PM EDT | 30.50 | 1.20 | 1.20 | 1.23 | -0.40 | -25.00% | 532 | 3,571 | 46.48% |
| INTC230616C00031000 | 2023-06-09 3:59PM EDT | 31.00 | 0.89 | 0.88 | 0.91 | -0.37 | -29.37% | 6,055 | 26,318 | 45.61% |
| INTC230616C00031500 | 2023-06-09 3:59PM EDT | 31.50 | 0.63 | 0.62 | 0.64 | -0.31 | -32.98% | 7,903 | 6,526 | 44.63% |
| INTC230616C00032000 | 2023-06-09 3:59PM EDT | 32.00 | 0.44 | 0.42 | 0.44 | -0.22 | -33.33% | 8,665 | 15,661 | 44.63% |
| INTC230616C00032500 | 2023-06-09 3:58PM EDT | 32.50 | 0.29 | 0.28 | 0.29 | -0.18 | -38.30% | 3,156 | 21,142 | 44.53% |
| INTC230616C00033000 | 2023-06-09 3:59PM EDT | 33.00 | 0.19 | 0.18 | 0.20 | -0.12 | -38.71% | 5,164 | 13,233 | 46.09% |
| INTC230616C00033500 | 2023-06-09 3:56PM EDT | 33.50 | 0.12 | 0.12 | 0.14 | -0.09 | -42.86% | 1,707 | 1,527 | 47.85% |
| INTC230616C00034000 | 2023-06-09 3:58PM EDT | 34.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 1,154 | 7,951 | 48.44% |
| INTC230616C00034500 | 2023-06-09 3:57PM EDT | 34.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 286 | 517 | 50.39% |
| INTC230616C00035000 | 2023-06-09 3:59PM EDT | 35.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,340 | 27,428 | 51.95% |
| INTC230616C00035500 | 2023-06-09 3:56PM EDT | 35.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 16 | 1,596 | 55.86% |
| INTC230616C00036000 | 2023-06-09 3:50PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 170 | 7,643 | 56.25% |
| INTC230616C00037000 | 2023-06-09 2:15PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 241 | 62.50% |
| INTC230616C00037500 | 2023-06-09 12:36PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 13,189 | 64.06% |
| INTC230616C00038000 | 2023-06-09 11:58AM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 255 | 68.75% |
| INTC230616C00039000 | 2023-06-09 2:47PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 70 | 5,385 | 71.88% |
| INTC230616C00040000 | 2023-06-09 3:27PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 351 | 105,020 | 71.88% |
| INTC230616C00041000 | 2023-06-07 3:46PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 1,412 | 90.63% |
| INTC230616C00042000 | 2023-06-05 11:52AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 58 | 87.50% |
| INTC230616C00042500 | 2023-06-09 9:53AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 24,350 | 87.50% |
| INTC230616C00044000 | 2023-06-05 9:53AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,385 | 96.88% |
| INTC230616C00045000 | 2023-06-06 9:36AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,711 | 103.13% |
| INTC230616C00047500 | 2023-06-09 3:48PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,927 | 118.75% |
| INTC230616C00050000 | 2023-06-07 12:15PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 26,278 | 131.25% |
| INTC230616C00052500 | 2023-06-06 11:16AM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 12,358 | 50.00% |
| INTC230616C00055000 | 2023-06-08 1:26PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,768 | 153.13% |
| INTC230616C00057500 | 2023-05-31 11:02AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,296 | 162.50% |
| INTC230616C00060000 | 2023-06-02 9:33AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8,114 | 175.00% |
| INTC230616C00065000 | 2023-04-10 12:14PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 500 | 2,856 | 206.25% |
| INTC230616C00070000 | 2023-05-10 12:58PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,874 | 212.50% |
| INTC230616C00075000 | 2023-05-31 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 4,948 | 225.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230616P00013000 | 2023-05-31 12:08PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,843 | 250.00% |
| INTC230616P00014000 | 2023-06-02 2:18PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 900 | 1,315 | 225.00% |
| INTC230616P00015000 | 2023-06-08 3:54PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 430 | 2,779 | 206.25% |
| INTC230616P00016000 | 2023-06-02 2:18PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 696 | 187.50% |
| INTC230616P00017500 | 2023-06-05 3:53PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,121 | 9,539 | 168.75% |
| INTC230616P00019000 | 2023-06-05 1:41PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,515 | 143.75% |
| INTC230616P00020000 | 2023-06-08 3:54PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 490 | 16,136 | 131.25% |
| INTC230616P00021000 | 2023-06-09 10:40AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,875 | 118.75% |
| INTC230616P00022000 | 2023-06-09 10:54AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,994 | 106.25% |
| INTC230616P00022500 | 2023-06-08 3:57PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,758 | 16,468 | 98.44% |
| INTC230616P00023000 | 2023-06-07 10:04AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,314 | 93.75% |
| INTC230616P00024000 | 2023-06-09 1:25PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 12,843 | 89.06% |
| INTC230616P00024500 | 2023-06-08 9:38AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,446 | 75.00% |
| INTC230616P00025000 | 2023-06-09 3:50PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,135 | 34,507 | 68.75% |
| INTC230616P00025500 | 2023-06-09 11:09AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 952 | 1,670 | 65.63% |
| INTC230616P00026000 | 2023-06-09 3:59PM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 957 | 11,742 | 68.75% |
| INTC230616P00026500 | 2023-06-09 12:52PM EDT | 26.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 8,089 | 62.50% |
| INTC230616P00027000 | 2023-06-09 3:16PM EDT | 27.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 71 | 3,500 | 58.59% |
| INTC230616P00027500 | 2023-06-09 3:50PM EDT | 27.50 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 124 | 26,187 | 54.69% |
| INTC230616P00028000 | 2023-06-09 3:33PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 643 | 4,728 | 51.56% |
| INTC230616P00028500 | 2023-06-09 3:25PM EDT | 28.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 324 | 1,345 | 50.39% |
| INTC230616P00029000 | 2023-06-09 3:38PM EDT | 29.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 1,682 | 18,572 | 47.66% |
| INTC230616P00029500 | 2023-06-09 3:58PM EDT | 29.50 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 1,126 | 3,252 | 45.70% |
| INTC230616P00030000 | 2023-06-09 3:58PM EDT | 30.00 | 0.21 | 0.21 | 0.22 | +0.05 | +31.25% | 10,295 | 32,569 | 44.24% |
| INTC230616P00030500 | 2023-06-09 3:59PM EDT | 30.50 | 0.33 | 0.33 | 0.35 | +0.08 | +32.00% | 1,526 | 2,018 | 43.65% |
| INTC230616P00031000 | 2023-06-09 3:59PM EDT | 31.00 | 0.52 | 0.50 | 0.52 | +0.15 | +40.54% | 6,190 | 15,613 | 42.38% |
| INTC230616P00031500 | 2023-06-09 3:59PM EDT | 31.50 | 0.77 | 0.74 | 0.77 | +0.21 | +37.50% | 2,358 | 2,336 | 42.77% |
| INTC230616P00032000 | 2023-06-09 3:58PM EDT | 32.00 | 1.07 | 1.03 | 1.07 | +0.27 | +33.75% | 1,048 | 1,362 | 42.58% |
| INTC230616P00032500 | 2023-06-09 3:59PM EDT | 32.50 | 1.42 | 1.39 | 1.44 | +0.32 | +29.09% | 142 | 22,851 | 43.75% |
| INTC230616P00033000 | 2023-06-09 3:42PM EDT | 33.00 | 1.80 | 1.80 | 1.87 | +0.29 | +19.21% | 92 | 360 | 46.88% |
| INTC230616P00033500 | 2023-06-09 2:28PM EDT | 33.50 | 2.22 | 2.21 | 2.30 | -0.25 | -10.12% | 79 | 125 | 47.85% |
| INTC230616P00034000 | 2023-06-09 12:26PM EDT | 34.00 | 3.00 | 2.65 | 2.79 | +0.21 | +7.53% | 15 | 724 | 53.71% |
| INTC230616P00034500 | 2023-06-09 3:47PM EDT | 34.50 | 3.20 | 3.15 | 3.30 | +0.05 | +1.59% | 1 | 14 | 50.39% |
| INTC230616P00035000 | 2023-06-09 10:29AM EDT | 35.00 | 3.75 | 3.60 | 3.75 | 0.00 | - | 2 | 2,871 | 60.55% |
| INTC230616P00035500 | 2023-06-07 3:50PM EDT | 35.50 | 4.55 | 4.10 | 4.25 | +0.25 | +5.81% | 2 | 6 | 66.41% |
| INTC230616P00036000 | 2023-05-17 2:28PM EDT | 36.00 | 6.95 | 4.55 | 4.75 | 0.00 | - | 26 | 0 | 71.88% |
| INTC230616P00037000 | 2023-06-02 12:32PM EDT | 37.00 | 5.85 | 5.55 | 5.80 | 0.00 | - | 10 | 3 | 60.94% |
| INTC230616P00037500 | 2023-06-07 3:50PM EDT | 37.50 | 6.30 | 6.00 | 6.30 | 0.00 | - | 1 | 334 | 96.68% |
| INTC230616P00038000 | 2023-06-01 9:36AM EDT | 38.00 | 6.70 | 6.55 | 6.75 | 0.00 | - | - | 0 | 92.58% |
| INTC230616P00039000 | 2023-05-31 10:19AM EDT | 39.00 | 8.75 | 7.55 | 7.75 | 0.00 | - | 1 | 0 | 102.34% |
| INTC230616P00040000 | 2023-06-07 3:50PM EDT | 40.00 | 8.80 | 8.55 | 8.80 | 0.00 | - | 9 | 36 | 84.38% |
| INTC230616P00041000 | 2023-06-06 10:57AM EDT | 41.00 | 9.95 | 9.55 | 9.75 | 0.00 | - | 1 | 0 | 119.92% |
| INTC230616P00042000 | 2023-06-07 3:50PM EDT | 42.00 | 10.80 | 10.55 | 10.80 | 0.00 | - | 1 | 0 | 98.44% |
| INTC230616P00042500 | 2023-06-07 3:43PM EDT | 42.50 | 11.35 | 11.00 | 11.30 | 0.00 | - | 500 | 178 | 144.14% |
| INTC230616P00044000 | 2023-05-31 3:50PM EDT | 44.00 | 12.15 | 12.55 | 12.80 | 0.00 | - | 1 | 0 | 110.94% |
| INTC230616P00045000 | 2023-06-08 3:10PM EDT | 45.00 | 13.25 | 13.55 | 13.75 | 0.00 | - | 160 | 225 | 151.95% |
| INTC230616P00047500 | 2023-06-08 3:10PM EDT | 47.50 | 15.75 | 16.05 | 16.25 | 0.00 | - | 160 | 137 | 169.53% |
| INTC230616P00050000 | 2023-06-02 10:56AM EDT | 50.00 | 18.90 | 18.50 | 18.80 | 0.00 | - | 1 | 0 | 200.78% |
| INTC230616P00052500 | 2023-06-07 10:23AM EDT | 52.50 | 21.25 | 21.05 | 21.35 | 0.00 | - | 1 | 0 | 179.69% |
| INTC230616P00055000 | 2023-05-31 10:34AM EDT | 55.00 | 23.15 | 23.55 | 23.75 | 0.00 | - | 5 | 0 | 216.41% |
| INTC230616P00057500 | 2023-05-31 11:25AM EDT | 57.50 | 26.05 | 26.05 | 26.25 | 0.00 | - | 8 | 0 | 229.69% |
| INTC230616P00060000 | 2023-05-26 2:42PM EDT | 60.00 | 31.45 | 28.50 | 28.75 | 0.00 | - | 1 | 0 | 242.97% |
| INTC230616P00065000 | 2023-05-05 10:44AM EDT | 65.00 | 34.00 | 33.55 | 33.80 | 0.00 | - | 1 | 0 | 215.63% |
| INTC230616P00070000 | 2022-11-07 12:07PM EDT | 70.00 | 41.77 | 41.45 | 41.75 | 0.00 | - | 4 | 0 | 623.83% |
| INTC230616P00075000 | 2023-06-01 1:53PM EDT | 75.00 | 43.70 | 43.50 | 43.75 | 0.00 | - | 1 | 0 | 307.81% |
© 2023 Yahoo. All rights reserved.