Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231006C00022000 | 2023-09-27 10:23AM EDT | 22.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC231006C00024000 | 2023-09-27 3:54PM EDT | 24.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231006C00025000 | 2023-09-28 3:29PM EDT | 25.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231006C00026000 | 2023-09-28 11:32AM EDT | 26.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC231006C00027000 | 2023-08-31 10:53AM EDT | 27.00 | 7.72 | 8.45 | 8.65 | 0.00 | - | - | 1 | 50.00% |
| INTC231006C00028000 | 2023-09-29 1:06PM EDT | 28.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231006C00029000 | 2023-09-26 2:30PM EDT | 29.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231006C00030000 | 2023-09-28 1:12PM EDT | 30.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231006C00030500 | 2023-09-25 1:28PM EDT | 30.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231006C00031000 | 2023-09-27 3:50PM EDT | 31.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTC231006C00031500 | 2023-09-28 10:01AM EDT | 31.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC231006C00032000 | 2023-09-29 10:58AM EDT | 32.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231006C00032500 | 2023-09-29 1:11PM EDT | 32.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC231006C00033000 | 2023-09-29 3:54PM EDT | 33.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| INTC231006C00033500 | 2023-09-29 3:50PM EDT | 33.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| INTC231006C00034000 | 2023-09-29 3:54PM EDT | 34.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| INTC231006C00034500 | 2023-09-29 3:55PM EDT | 34.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 0.00% |
| INTC231006C00035000 | 2023-09-29 3:53PM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3,636 | 0 | 0.00% |
| INTC231006C00035500 | 2023-09-29 3:57PM EDT | 35.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,374 | 0 | 0.00% |
| INTC231006C00036000 | 2023-09-29 3:59PM EDT | 36.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,733 | 0 | 3.13% |
| INTC231006C00036500 | 2023-09-29 3:59PM EDT | 36.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4,077 | 0 | 6.25% |
| INTC231006C00037000 | 2023-09-29 3:56PM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 12.50% |
| INTC231006C00037500 | 2023-09-29 3:56PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,328 | 0 | 12.50% |
| INTC231006C00038000 | 2023-09-29 3:48PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| INTC231006C00038500 | 2023-09-29 2:04PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| INTC231006C00039000 | 2023-09-29 3:41PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| INTC231006C00039500 | 2023-09-29 3:27PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC231006C00040000 | 2023-09-29 2:58PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| INTC231006C00040500 | 2023-09-28 11:54AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC231006C00041000 | 2023-09-29 3:33PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 25.00% |
| INTC231006C00041500 | 2023-09-29 11:41AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| INTC231006C00042000 | 2023-09-29 3:03PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTC231006C00042500 | 2023-09-28 12:10PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC231006C00043000 | 2023-09-29 3:43PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INTC231006C00043500 | 2023-09-25 10:00AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC231006C00044000 | 2023-09-28 3:22PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC231006C00045000 | 2023-09-19 10:42AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC231006C00046000 | 2023-09-20 2:26PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC231006C00047000 | 2023-09-18 2:16PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC231006C00050000 | 2023-09-14 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231006P00020000 | 2023-09-25 3:56PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC231006P00022000 | 2023-09-28 3:58PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| INTC231006P00023000 | 2023-09-28 3:57PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 50.00% |
| INTC231006P00024000 | 2023-09-28 3:56PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 50.00% |
| INTC231006P00025000 | 2023-09-28 3:57PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| INTC231006P00026000 | 2023-09-29 3:06PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,051 | 0 | 50.00% |
| INTC231006P00027000 | 2023-09-29 3:47PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,064 | 0 | 50.00% |
| INTC231006P00028000 | 2023-09-29 3:21PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,417 | 0 | 50.00% |
| INTC231006P00028500 | 2023-09-29 1:46PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| INTC231006P00029000 | 2023-09-29 3:59PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| INTC231006P00029500 | 2023-09-29 3:22PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| INTC231006P00030000 | 2023-09-29 11:04AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| INTC231006P00030500 | 2023-09-29 2:34PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| INTC231006P00031000 | 2023-09-29 3:43PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| INTC231006P00031500 | 2023-09-29 3:26PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| INTC231006P00032000 | 2023-09-29 2:22PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| INTC231006P00032500 | 2023-09-29 3:55PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| INTC231006P00033000 | 2023-09-29 3:56PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| INTC231006P00033500 | 2023-09-29 3:37PM EDT | 33.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 12.50% |
| INTC231006P00034000 | 2023-09-29 3:59PM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,649 | 0 | 12.50% |
| INTC231006P00034500 | 2023-09-29 3:59PM EDT | 34.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 6.25% |
| INTC231006P00035000 | 2023-09-29 3:59PM EDT | 35.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 3.13% |
| INTC231006P00035500 | 2023-09-29 3:59PM EDT | 35.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3,526 | 0 | 0.78% |
| INTC231006P00036000 | 2023-09-29 3:52PM EDT | 36.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,473 | 0 | 0.00% |
| INTC231006P00036500 | 2023-09-29 3:45PM EDT | 36.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| INTC231006P00037000 | 2023-09-29 3:56PM EDT | 37.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| INTC231006P00037500 | 2023-09-29 3:38PM EDT | 37.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC231006P00038000 | 2023-09-29 3:37PM EDT | 38.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC231006P00038500 | 2023-09-26 2:43PM EDT | 38.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231006P00039000 | 2023-09-29 10:28AM EDT | 39.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC231006P00039500 | 2023-09-25 10:07AM EDT | 39.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231006P00040000 | 2023-09-28 12:32PM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231006P00040500 | 2023-09-27 3:54PM EDT | 40.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231006P00041000 | 2023-09-20 3:06PM EDT | 41.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| INTC231006P00041500 | 2023-09-20 3:04PM EDT | 41.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC231006P00042000 | 2023-09-29 11:26AM EDT | 42.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC231006P00044000 | 2023-09-13 9:51AM EDT | 44.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231006P00045000 | 2023-09-28 2:36PM EDT | 45.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC231006P00046000 | 2023-09-21 3:50PM EDT | 46.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC231006P00050000 | 2023-09-12 9:51AM EDT | 50.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
