Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220708C00020000 | 2022-07-07 9:48AM EDT | 20.00 | 18.04 | 17.90 | 18.05 | +0.94 | +5.50% | 1 | 5 | 423.44% |
| INTC220708C00025000 | 2022-06-22 10:10AM EDT | 25.00 | 12.40 | 12.90 | 13.05 | 0.00 | - | - | 1 | 289.06% |
| INTC220708C00030000 | 2022-07-06 3:11PM EDT | 30.00 | 7.30 | 7.95 | 8.05 | 0.00 | - | 4 | 57 | 188.28% |
| INTC220708C00031000 | 2022-06-22 11:46AM EDT | 31.00 | 6.45 | 6.95 | 7.05 | 0.00 | - | 4 | 8 | 166.41% |
| INTC220708C00032000 | 2022-07-01 10:46AM EDT | 32.00 | 4.05 | 5.95 | 6.05 | 0.00 | - | 131 | 131 | 144.53% |
| INTC220708C00032500 | 2022-07-06 12:09PM EDT | 32.50 | 4.25 | 5.45 | 5.55 | 0.00 | - | 1 | 2 | 133.59% |
| INTC220708C00033000 | 2022-07-07 9:33AM EDT | 33.00 | 5.00 | 4.95 | 5.05 | +1.99 | +66.11% | 1 | 36 | 123.44% |
| INTC220708C00034000 | 2022-07-06 3:35PM EDT | 34.00 | 3.35 | 3.95 | 4.05 | 0.00 | - | 1 | 14 | 101.95% |
| INTC220708C00034500 | 2022-07-05 3:28PM EDT | 34.50 | 2.08 | 3.40 | 3.60 | 0.00 | - | 118 | 74 | 91.02% |
| INTC220708C00035000 | 2022-07-07 9:58AM EDT | 35.00 | 2.97 | 2.99 | 3.10 | +0.79 | +36.24% | 35 | 272 | 89.84% |
| INTC220708C00035500 | 2022-07-06 3:27PM EDT | 35.50 | 1.92 | 2.50 | 2.56 | 0.00 | - | 125 | 782 | 75.39% |
| INTC220708C00036000 | 2022-07-07 9:55AM EDT | 36.00 | 2.06 | 2.01 | 2.07 | +0.91 | +79.13% | 64 | 1,573 | 65.23% |
| INTC220708C00036500 | 2022-07-07 9:57AM EDT | 36.50 | 1.55 | 1.53 | 1.59 | +0.81 | +109.46% | 64 | 1,254 | 55.86% |
| INTC220708C00037000 | 2022-07-07 9:56AM EDT | 37.00 | 1.09 | 1.04 | 1.11 | +0.66 | +153.49% | 505 | 5,949 | 48.44% |
| INTC220708C00037500 | 2022-07-07 9:53AM EDT | 37.50 | 0.68 | 0.69 | 0.71 | +0.48 | +240.00% | 468 | 2,396 | 42.77% |
| INTC220708C00038000 | 2022-07-07 9:57AM EDT | 38.00 | 0.38 | 0.34 | 0.35 | +0.29 | +322.22% | 860 | 3,952 | 35.16% |
| INTC220708C00038500 | 2022-07-07 9:56AM EDT | 38.50 | 0.14 | 0.13 | 0.14 | +0.10 | +250.00% | 418 | 2,363 | 32.03% |
| INTC220708C00039000 | 2022-07-07 9:51AM EDT | 39.00 | 0.05 | 0.05 | 0.06 | +0.04 | +400.00% | 928 | 3,049 | 33.59% |
| INTC220708C00039500 | 2022-07-07 9:47AM EDT | 39.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 268 | 916 | 36.72% |
| INTC220708C00040000 | 2022-07-07 9:54AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 143 | 3,172 | 41.41% |
| INTC220708C00040500 | 2022-07-07 9:55AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,614 | 43.75% |
| INTC220708C00041000 | 2022-07-07 9:38AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,136 | 50.00% |
| INTC220708C00041500 | 2022-07-05 11:13AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 173 | 53.13% |
| INTC220708C00042000 | 2022-07-07 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 361 | 59.38% |
| INTC220708C00042500 | 2022-07-05 9:42AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 152 | 62.50% |
| INTC220708C00043000 | 2022-07-05 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 175 | 68.75% |
| INTC220708C00043500 | 2022-07-05 9:36AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 95 | 75.00% |
| INTC220708C00044000 | 2022-07-01 3:36PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 552 | 81.25% |
| INTC220708C00045000 | 2022-07-01 3:19PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 372 | 90.63% |
| INTC220708C00046000 | 2022-07-05 10:57AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 401 | 100.00% |
| INTC220708C00047000 | 2022-07-06 2:05PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 478 | 50.00% |
| INTC220708C00048000 | 2022-07-05 1:02PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 118.75% |
| INTC220708C00049000 | 2022-07-07 9:53AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 133 | 131.25% |
| INTC220708C00050000 | 2022-07-07 9:55AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 171 | 137.50% |
| INTC220708C00051000 | 2022-06-30 11:06AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 150.00% |
| INTC220708C00052000 | 2022-06-30 11:22AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 373 | 156.25% |
| INTC220708C00053000 | 2022-06-28 9:32AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 162.50% |
| INTC220708C00054000 | 2022-07-01 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 32 | 175.00% |
| INTC220708C00055000 | 2022-06-27 1:32PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 181.25% |
| INTC220708C00060000 | 2022-07-01 9:29AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 218.75% |
| INTC220708C00065000 | 2022-06-21 10:14AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 50.00% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220708P00020000 | 2022-06-17 12:20PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 312.50% |
| INTC220708P00025000 | 2022-07-01 1:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 206.25% |
| INTC220708P00029000 | 2022-07-05 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 137.50% |
| INTC220708P00030000 | 2022-07-05 3:58PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 293 | 1,287 | 125.00% |
| INTC220708P00031000 | 2022-07-06 12:36PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,011 | 1,298 | 106.25% |
| INTC220708P00032000 | 2022-07-07 9:47AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,387 | 93.75% |
| INTC220708P00032500 | 2022-07-06 3:38PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 603 | 84.38% |
| INTC220708P00033000 | 2022-07-06 3:45PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 506 | 78.13% |
| INTC220708P00033500 | 2022-07-06 3:40PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 405 | 1,520 | 68.75% |
| INTC220708P00034000 | 2022-07-07 9:51AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 206 | 5,560 | 62.50% |
| INTC220708P00034500 | 2022-07-07 9:50AM EDT | 34.50 | 0.01 | 0.01 | 0.00 | -0.03 | -75.00% | 341 | 2,774 | 54.69% |
| INTC220708P00035000 | 2022-07-07 9:46AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 25 | 2,736 | 56.25% |
| INTC220708P00035500 | 2022-07-07 9:53AM EDT | 35.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 33 | 9,596 | 51.56% |
| INTC220708P00036000 | 2022-07-07 9:37AM EDT | 36.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 81 | 1,971 | 44.53% |
| INTC220708P00036500 | 2022-07-07 9:56AM EDT | 36.50 | 0.04 | 0.04 | 0.05 | -0.22 | -84.62% | 276 | 1,422 | 39.45% |
| INTC220708P00037000 | 2022-07-07 9:54AM EDT | 37.00 | 0.09 | 0.08 | 0.09 | -0.36 | -80.00% | 276 | 5,630 | 34.77% |
| INTC220708P00037500 | 2022-07-07 9:56AM EDT | 37.50 | 0.18 | 0.18 | 0.19 | -0.53 | -74.65% | 256 | 795 | 32.23% |
| INTC220708P00038000 | 2022-07-07 9:54AM EDT | 38.00 | 0.36 | 0.37 | 0.38 | -0.57 | -61.29% | 207 | 1,065 | 29.69% |
| INTC220708P00038500 | 2022-07-07 9:55AM EDT | 38.50 | 0.64 | 0.66 | 0.68 | -0.84 | -56.76% | 159 | 997 | 26.17% |
| INTC220708P00039000 | 2022-07-07 9:57AM EDT | 39.00 | 1.06 | 1.01 | 1.07 | -0.86 | -44.79% | 20 | 1,034 | 0.00% |
| INTC220708P00039500 | 2022-07-06 2:09PM EDT | 39.50 | 2.44 | 1.48 | 1.57 | 0.00 | - | 17 | 122 | 0.00% |
| INTC220708P00040000 | 2022-07-07 9:30AM EDT | 40.00 | 1.99 | 1.97 | 2.08 | -0.72 | -26.57% | 1 | 818 | 0.00% |
| INTC220708P00040500 | 2022-07-07 9:42AM EDT | 40.50 | 2.60 | 2.46 | 2.57 | -1.45 | -35.80% | 3 | 28 | 0.00% |
| INTC220708P00041000 | 2022-07-06 3:34PM EDT | 41.00 | 3.68 | 3.00 | 3.10 | 0.00 | - | 7 | 3,096 | 50.78% |
| INTC220708P00041500 | 2022-07-06 2:47PM EDT | 41.50 | 4.30 | 3.45 | 3.55 | 0.00 | - | 12 | 159 | 0.00% |
| INTC220708P00042000 | 2022-07-06 3:48PM EDT | 42.00 | 3.90 | 3.95 | 4.05 | -1.03 | -20.89% | 1 | 183 | 0.00% |
| INTC220708P00042500 | 2022-07-06 2:02PM EDT | 42.50 | 5.65 | 4.45 | 4.60 | 0.00 | - | 3 | 2 | 70.31% |
| INTC220708P00043000 | 2022-07-06 2:02PM EDT | 43.00 | 6.15 | 4.95 | 5.10 | 0.00 | - | 1 | 2 | 76.56% |
| INTC220708P00043500 | 2022-07-01 1:32PM EDT | 43.50 | 7.36 | 5.45 | 5.55 | 0.00 | - | 1 | 0 | 0.00% |
| INTC220708P00044000 | 2022-07-07 9:30AM EDT | 44.00 | 6.00 | 5.95 | 6.10 | -0.85 | -12.41% | 10 | 209 | 87.50% |
| INTC220708P00045000 | 2022-07-05 2:56PM EDT | 45.00 | 8.59 | 6.95 | 7.05 | 0.00 | - | 5 | 19 | 0.00% |
| INTC220708P00046000 | 2022-07-01 2:10PM EDT | 46.00 | 9.90 | 7.95 | 8.05 | 0.00 | - | 14 | 15 | 0.00% |
| INTC220708P00047000 | 2022-06-23 3:16PM EDT | 47.00 | 9.75 | 8.95 | 9.10 | 0.00 | - | 1 | 0 | 121.88% |
| INTC220708P00048000 | 2022-06-30 12:22PM EDT | 48.00 | 10.32 | 9.95 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
| INTC220708P00049000 | 2022-06-29 2:50PM EDT | 49.00 | 11.85 | 11.00 | 11.10 | 0.00 | - | 1 | 0 | 140.63% |
| INTC220708P00050000 | 2022-06-17 1:11PM EDT | 50.00 | 12.82 | 11.95 | 12.10 | 0.00 | - | 1 | 0 | 150.00% |
| INTC220708P00051000 | 2022-06-13 10:35AM EDT | 51.00 | 12.65 | 13.00 | 13.10 | 0.00 | - | 10 | 0 | 159.38% |
| INTC220708P00052000 | 2022-06-15 12:53PM EDT | 52.00 | 13.62 | 13.95 | 14.05 | 0.00 | - | 4 | 0 | 0.00% |
| INTC220708P00054000 | 2022-06-02 1:09PM EDT | 54.00 | 9.54 | 17.55 | 17.80 | 0.00 | - | - | 0 | 510.16% |
| INTC220708P00055000 | 2022-07-05 10:21AM EDT | 55.00 | 19.15 | 16.95 | 17.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
