Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230210C00015000 | 2023-01-31 10:59AM EST | 15.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230210C00016000 | 2023-01-24 2:49PM EST | 16.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC230210C00017000 | 2023-01-26 12:56PM EST | 17.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230210C00018000 | 2023-01-26 11:55AM EST | 18.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230210C00020000 | 2023-02-01 9:59AM EST | 20.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230210C00021000 | 2023-01-26 3:21PM EST | 21.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230210C00022000 | 2023-02-07 3:34PM EST | 22.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC230210C00022500 | 2023-02-02 1:14PM EST | 22.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230210C00023000 | 2023-02-03 2:19PM EST | 23.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC230210C00023500 | 2023-02-02 1:14PM EST | 23.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230210C00024000 | 2023-02-03 3:42PM EST | 24.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,770 | 0 | 0.00% |
| INTC230210C00024500 | 2023-02-03 3:40PM EST | 24.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| INTC230210C00025000 | 2023-02-07 3:52PM EST | 25.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230210C00025500 | 2023-02-07 12:31PM EST | 25.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230210C00026000 | 2023-02-07 3:00PM EST | 26.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230210C00026500 | 2023-02-07 12:55PM EST | 26.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230210C00027000 | 2023-02-07 3:33PM EST | 27.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC230210C00027500 | 2023-02-07 2:26PM EST | 27.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| INTC230210C00028000 | 2023-02-07 3:59PM EST | 28.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 0.00% |
| INTC230210C00028500 | 2023-02-07 3:58PM EST | 28.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,114 | 0 | 0.00% |
| INTC230210C00029000 | 2023-02-07 3:59PM EST | 29.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5,332 | 0 | 0.00% |
| INTC230210C00029500 | 2023-02-07 3:59PM EST | 29.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,229 | 0 | 6.25% |
| INTC230210C00030000 | 2023-02-07 3:59PM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8,167 | 0 | 12.50% |
| INTC230210C00030500 | 2023-02-07 3:56PM EST | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 12.50% |
| INTC230210C00031000 | 2023-02-07 3:54PM EST | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,611 | 0 | 25.00% |
| INTC230210C00031500 | 2023-02-07 3:55PM EST | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 25.00% |
| INTC230210C00032000 | 2023-02-07 3:42PM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,952 | 0 | 25.00% |
| INTC230210C00032500 | 2023-02-07 3:43PM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| INTC230210C00033000 | 2023-02-07 11:51AM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC230210C00033500 | 2023-02-06 11:18AM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTC230210C00034000 | 2023-02-06 12:11PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| INTC230210C00035000 | 2023-02-07 3:52PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC230210C00036000 | 2023-02-07 9:32AM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC230210C00037000 | 2023-02-03 3:51PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| INTC230210C00038000 | 2023-02-03 2:52PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| INTC230210C00039000 | 2023-02-02 3:35PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,211 | 0 | 50.00% |
| INTC230210C00040000 | 2023-02-03 11:36AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230210P00016000 | 2023-01-31 10:46AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC230210P00017000 | 2023-01-30 10:16AM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC230210P00018000 | 2023-01-30 3:50PM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC230210P00019000 | 2023-01-27 9:30AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC230210P00020000 | 2023-02-07 11:47AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC230210P00021000 | 2023-02-06 3:23PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| INTC230210P00022000 | 2023-02-06 9:34AM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC230210P00022500 | 2023-02-06 9:53AM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC230210P00023000 | 2023-02-02 11:14AM EST | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| INTC230210P00023500 | 2023-02-06 10:42AM EST | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| INTC230210P00024000 | 2023-02-06 10:18AM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| INTC230210P00024500 | 2023-02-07 9:30AM EST | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC230210P00025000 | 2023-02-07 1:49PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| INTC230210P00025500 | 2023-02-07 3:01PM EST | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| INTC230210P00026000 | 2023-02-07 3:59PM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| INTC230210P00026500 | 2023-02-07 3:54PM EST | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 25.00% |
| INTC230210P00027000 | 2023-02-07 3:48PM EST | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 25.00% |
| INTC230210P00027500 | 2023-02-07 3:58PM EST | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8,391 | 0 | 12.50% |
| INTC230210P00028000 | 2023-02-07 3:59PM EST | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,267 | 0 | 12.50% |
| INTC230210P00028500 | 2023-02-07 3:59PM EST | 28.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,947 | 0 | 6.25% |
| INTC230210P00029000 | 2023-02-07 3:59PM EST | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,081 | 0 | 0.78% |
| INTC230210P00029500 | 2023-02-07 3:59PM EST | 29.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 0.00% |
| INTC230210P00030000 | 2023-02-07 3:59PM EST | 30.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| INTC230210P00030500 | 2023-02-07 3:44PM EST | 30.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 0.00% |
| INTC230210P00031000 | 2023-02-07 12:19PM EST | 31.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC230210P00031500 | 2023-02-07 12:50PM EST | 31.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC230210P00032000 | 2023-02-07 3:04PM EST | 32.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC230210P00032500 | 2023-02-07 10:58AM EST | 32.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC230210P00033000 | 2023-02-07 9:41AM EST | 33.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC230210P00033500 | 2023-02-03 11:33AM EST | 33.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230210P00034000 | 2023-02-06 12:09PM EST | 34.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230210P00035000 | 2023-02-07 9:45AM EST | 35.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230210P00036000 | 2023-02-02 12:56PM EST | 36.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230210P00037000 | 2023-02-02 2:17PM EST | 37.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC230210P00038000 | 2023-02-01 11:15AM EST | 38.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC230210P00039000 | 2023-02-02 1:19PM EST | 39.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC230210P00040000 | 2023-02-06 12:11PM EST | 40.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
