Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220701C00025000 | 2022-06-24 10:33AM EDT | 25.00 | 13.45 | 12.50 | 12.65 | 0.00 | - | 1 | 7 | 383.20% |
| INTC220701C00028000 | 2022-06-30 12:24PM EDT | 28.00 | 9.75 | 9.50 | 9.60 | -0.03 | -0.31% | 4 | 1 | 287.50% |
| INTC220701C00029000 | 2022-06-17 1:56PM EDT | 29.00 | 8.10 | 8.55 | 8.65 | 0.00 | - | 4 | 4 | 271.48% |
| INTC220701C00030000 | 2022-06-22 10:49AM EDT | 30.00 | 7.50 | 7.50 | 7.65 | 0.00 | - | 7 | 6 | 238.28% |
| INTC220701C00031000 | 2022-06-22 11:43AM EDT | 31.00 | 6.50 | 6.50 | 6.60 | 0.00 | - | - | 5 | 205.86% |
| INTC220701C00032000 | 2022-06-28 10:32AM EDT | 32.00 | 6.59 | 5.50 | 5.65 | 0.00 | - | 4 | 8 | 183.98% |
| INTC220701C00032500 | 2022-06-28 9:46AM EDT | 32.50 | 6.30 | 5.00 | 5.10 | 0.00 | - | 2 | 7 | 166.02% |
| INTC220701C00033000 | 2022-06-30 11:19AM EDT | 33.00 | 4.65 | 4.55 | 4.65 | +0.60 | +14.81% | 2 | 6 | 160.94% |
| INTC220701C00033500 | 2022-06-30 11:04AM EDT | 33.50 | 3.95 | 4.00 | 4.10 | +0.10 | +2.60% | 1 | 14 | 139.45% |
| INTC220701C00034000 | 2022-06-30 2:08PM EDT | 34.00 | 3.79 | 3.55 | 3.60 | +0.44 | +13.13% | 6 | 13 | 129.69% |
| INTC220701C00034500 | 2022-06-30 11:19AM EDT | 34.50 | 3.15 | 3.00 | 3.15 | +0.35 | +12.50% | 4 | 12 | 116.02% |
| INTC220701C00035000 | 2022-06-30 11:24AM EDT | 35.00 | 2.78 | 2.55 | 2.61 | +0.53 | +23.56% | 148 | 368 | 102.73% |
| INTC220701C00035500 | 2022-06-27 12:09PM EDT | 35.50 | 3.35 | 2.05 | 2.12 | 0.00 | - | 14 | 58 | 88.87% |
| INTC220701C00036000 | 2022-06-30 1:53PM EDT | 36.00 | 1.92 | 1.53 | 1.62 | +0.60 | +45.45% | 272 | 381 | 72.66% |
| INTC220701C00036500 | 2022-06-30 1:45PM EDT | 36.50 | 1.31 | 1.11 | 1.17 | +0.38 | +40.86% | 200 | 342 | 63.48% |
| INTC220701C00037000 | 2022-06-30 3:00PM EDT | 37.00 | 0.72 | 0.71 | 0.72 | +0.15 | +26.32% | 1,903 | 771 | 52.15% |
| INTC220701C00037500 | 2022-06-30 2:53PM EDT | 37.50 | 0.39 | 0.38 | 0.40 | +0.03 | +8.33% | 6,995 | 1,564 | 46.09% |
| INTC220701C00038000 | 2022-06-30 3:02PM EDT | 38.00 | 0.19 | 0.17 | 0.19 | +0.02 | +11.76% | 1,851 | 2,414 | 42.19% |
| INTC220701C00038500 | 2022-06-30 2:59PM EDT | 38.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1,362 | 2,058 | 40.63% |
| INTC220701C00039000 | 2022-06-30 3:00PM EDT | 39.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2,801 | 3,783 | 42.58% |
| INTC220701C00039500 | 2022-06-30 2:41PM EDT | 39.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 646 | 3,446 | 48.44% |
| INTC220701C00040000 | 2022-06-30 2:31PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 408 | 5,132 | 50.00% |
| INTC220701C00040500 | 2022-06-30 2:54PM EDT | 40.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 1,617 | 57.03% |
| INTC220701C00041000 | 2022-06-30 2:06PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 33 | 1,624 | 54.69% |
| INTC220701C00041500 | 2022-06-30 1:43PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 1,424 | 59.38% |
| INTC220701C00042000 | 2022-06-30 12:57PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,214 | 65.63% |
| INTC220701C00042500 | 2022-06-29 9:47AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,008 | 71.88% |
| INTC220701C00043000 | 2022-06-29 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,427 | 78.13% |
| INTC220701C00043500 | 2022-06-28 10:11AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 87 | 84.38% |
| INTC220701C00044000 | 2022-06-30 2:22PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 708 | 87.50% |
| INTC220701C00044500 | 2022-06-29 11:34AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 643 | 93.75% |
| INTC220701C00045000 | 2022-06-29 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,705 | 98.44% |
| INTC220701C00046000 | 2022-06-29 11:49AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 461 | 109.38% |
| INTC220701C00047000 | 2022-06-29 9:34AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 500 | 118.75% |
| INTC220701C00048000 | 2022-06-30 2:07PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 427 | 131.25% |
| INTC220701C00049000 | 2022-06-28 10:00AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 137.50% |
| INTC220701C00050000 | 2022-06-30 2:07PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 661 | 146.88% |
| INTC220701C00051000 | 2022-06-21 3:28PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 164 | 156.25% |
| INTC220701C00052000 | 2022-06-21 10:47AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 80 | 162.50% |
| INTC220701C00053000 | 2022-06-27 12:18PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 175.00% |
| INTC220701C00054000 | 2022-06-21 10:19AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 32 | 181.25% |
| INTC220701C00055000 | 2022-06-27 10:31AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 187.50% |
| INTC220701C00060000 | 2022-06-21 12:47PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 225.00% |
| INTC220701C00065000 | 2022-06-16 11:15AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 39 | 262.50% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220701P00025000 | 2022-06-22 10:45AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 200.00% |
| INTC220701P00028000 | 2022-06-17 2:52PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| INTC220701P00029000 | 2022-06-23 3:28PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 131.25% |
| INTC220701P00030000 | 2022-06-30 11:22AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 248 | 112.50% |
| INTC220701P00031000 | 2022-06-28 3:45PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 713 | 98.44% |
| INTC220701P00032000 | 2022-06-30 12:15PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 84.38% |
| INTC220701P00032500 | 2022-06-24 3:33PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 31 | 75.00% |
| INTC220701P00033000 | 2022-06-28 3:45PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 199 | 68.75% |
| INTC220701P00033500 | 2022-06-29 3:49PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 233 | 62.50% |
| INTC220701P00034000 | 2022-06-30 1:10PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 758 | 53.13% |
| INTC220701P00034500 | 2022-06-30 1:26PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 142 | 106 | 50.78% |
| INTC220701P00035000 | 2022-06-30 2:55PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 171 | 6,894 | 48.44% |
| INTC220701P00035500 | 2022-06-30 1:25PM EDT | 35.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 77 | 496 | 39.06% |
| INTC220701P00036000 | 2022-06-30 2:22PM EDT | 36.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 595 | 2,388 | 35.16% |
| INTC220701P00036500 | 2022-06-30 2:56PM EDT | 36.50 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 594 | 613 | 28.91% |
| INTC220701P00037000 | 2022-06-30 2:58PM EDT | 37.00 | 0.16 | 0.15 | 0.17 | -0.14 | -46.67% | 991 | 1,108 | 25.78% |
| INTC220701P00037500 | 2022-06-30 3:01PM EDT | 37.50 | 0.33 | 0.34 | 0.35 | -0.25 | -43.10% | 989 | 1,358 | 19.14% |
| INTC220701P00038000 | 2022-06-30 2:59PM EDT | 38.00 | 0.62 | 0.61 | 0.65 | -0.28 | -31.11% | 515 | 2,204 | 0.00% |
| INTC220701P00038500 | 2022-06-30 2:48PM EDT | 38.50 | 0.94 | 1.00 | 1.05 | -0.34 | -26.56% | 185 | 918 | 0.00% |
| INTC220701P00039000 | 2022-06-30 12:56PM EDT | 39.00 | 1.29 | 1.43 | 1.50 | -0.46 | -26.29% | 192 | 1,283 | 0.00% |
| INTC220701P00039500 | 2022-06-30 11:36AM EDT | 39.50 | 1.84 | 1.92 | 1.98 | -0.44 | -19.30% | 14 | 225 | 0.00% |
| INTC220701P00040000 | 2022-06-30 2:02PM EDT | 40.00 | 2.20 | 2.43 | 2.52 | -0.50 | -18.52% | 303 | 5,063 | 0.00% |
| INTC220701P00040500 | 2022-06-30 10:33AM EDT | 40.50 | 3.39 | 2.90 | 3.05 | +0.09 | +2.73% | 16 | 282 | 0.00% |
| INTC220701P00041000 | 2022-06-30 12:30PM EDT | 41.00 | 3.10 | 3.35 | 3.55 | -0.64 | -17.11% | 37 | 621 | 0.00% |
| INTC220701P00041500 | 2022-06-30 10:29AM EDT | 41.50 | 4.51 | 3.90 | 4.00 | +1.74 | +62.82% | 26 | 275 | 0.00% |
| INTC220701P00042000 | 2022-06-30 2:10PM EDT | 42.00 | 4.24 | 4.35 | 4.50 | -0.72 | -14.52% | 57 | 750 | 0.00% |
| INTC220701P00042500 | 2022-06-29 2:10PM EDT | 42.50 | 5.23 | 4.90 | 5.05 | 0.00 | - | 9 | 3 | 0.00% |
| INTC220701P00043000 | 2022-06-30 1:01PM EDT | 43.00 | 5.19 | 5.35 | 5.50 | -0.71 | -12.03% | 4 | 1,442 | 0.00% |
| INTC220701P00043500 | 2022-06-24 10:40AM EDT | 43.50 | 5.70 | 5.85 | 6.00 | +0.65 | +12.87% | 1 | 3 | 0.00% |
| INTC220701P00044000 | 2022-06-30 2:27PM EDT | 44.00 | 6.25 | 6.35 | 6.50 | -0.58 | -8.49% | 13 | 148 | 0.00% |
| INTC220701P00044500 | 2022-06-17 3:44PM EDT | 44.50 | 7.51 | 6.90 | 7.00 | 0.00 | - | 23 | 0 | 0.00% |
| INTC220701P00045000 | 2022-06-30 12:24PM EDT | 45.00 | 7.25 | 7.35 | 7.45 | -0.70 | -8.81% | 1 | 23 | 0.00% |
| INTC220701P00046000 | 2022-06-27 12:58PM EDT | 46.00 | 7.20 | 8.35 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
| INTC220701P00047000 | 2022-06-22 11:11AM EDT | 47.00 | 9.68 | 9.40 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| INTC220701P00048000 | 2022-06-30 12:24PM EDT | 48.00 | 10.25 | 10.40 | 10.50 | -0.80 | -7.24% | 22 | 0 | 0.00% |
| INTC220701P00049000 | 2022-06-21 12:08PM EDT | 49.00 | 11.25 | 11.40 | 11.50 | 0.00 | - | 19 | 0 | 0.00% |
| INTC220701P00050000 | 2022-06-28 3:57PM EDT | 50.00 | 12.21 | 12.40 | 12.45 | 0.00 | - | 255 | 0 | 0.00% |
| INTC220701P00051000 | 2022-06-17 11:02AM EDT | 51.00 | 14.20 | 13.40 | 13.50 | 0.00 | - | 3 | 0 | 0.00% |
| INTC220701P00052000 | 2022-06-16 11:08AM EDT | 52.00 | 14.75 | 14.35 | 14.45 | 0.00 | - | 1 | 0 | 0.00% |
| INTC220701P00053000 | 2022-06-24 11:27AM EDT | 53.00 | 14.70 | 15.40 | 15.50 | 0.00 | - | 3 | 0 | 0.00% |
| INTC220701P00054000 | 2022-05-23 2:19PM EDT | 54.00 | 12.03 | 16.55 | 16.70 | 0.00 | - | - | 0 | 0.00% |
| INTC220701P00055000 | 2022-06-23 10:12AM EDT | 55.00 | 17.73 | 17.35 | 17.50 | 0.00 | - | 3 | 0 | 0.00% |
| INTC220701P00060000 | 2022-06-30 12:24PM EDT | 60.00 | 22.25 | 22.40 | 22.50 | +1.20 | +5.70% | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
