Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220701C00025000 | 2022-06-14 10:05AM EDT | 25.00 | 13.45 | 13.50 | 13.70 | +0.40 | +3.07% | 1 | 6 | 182.81% |
| INTC220701C00029000 | 2022-06-17 1:56PM EDT | 29.00 | 8.10 | 9.50 | 9.70 | 0.00 | - | 4 | 4 | 128.13% |
| INTC220701C00030000 | 2022-06-22 10:49AM EDT | 30.00 | 7.50 | 8.55 | 8.70 | 0.00 | - | 7 | 6 | 85.94% |
| INTC220701C00032000 | 2022-06-21 10:14AM EDT | 32.00 | 5.95 | 6.55 | 6.75 | 0.00 | - | 6 | 4 | 77.34% |
| INTC220701C00033000 | 2022-06-22 2:29PM EDT | 33.00 | 4.68 | 5.55 | 5.75 | 0.00 | - | 3 | 4 | 66.80% |
| INTC220701C00034000 | 2022-06-24 9:48AM EDT | 34.00 | 4.00 | 4.55 | 4.75 | +0.60 | +17.65% | 1 | 13 | 56.25% |
| INTC220701C00035000 | 2022-06-24 2:46PM EDT | 35.00 | 3.50 | 3.55 | 3.75 | +1.09 | +45.23% | 185 | 285 | 60.55% |
| INTC220701C00036000 | 2022-06-24 3:35PM EDT | 36.00 | 2.47 | 2.65 | 2.77 | +0.90 | +57.32% | 170 | 275 | 49.41% |
| INTC220701C00036500 | 2022-06-24 3:31PM EDT | 36.50 | 2.08 | 2.20 | 2.31 | +0.79 | +61.24% | 67 | 187 | 45.90% |
| INTC220701C00037000 | 2022-06-24 3:54PM EDT | 37.00 | 1.73 | 1.76 | 1.87 | +0.77 | +80.21% | 415 | 602 | 42.77% |
| INTC220701C00037500 | 2022-06-24 3:57PM EDT | 37.50 | 1.34 | 1.36 | 1.43 | +0.64 | +91.43% | 363 | 652 | 38.38% |
| INTC220701C00038000 | 2022-06-24 3:58PM EDT | 38.00 | 0.99 | 1.00 | 1.05 | +0.55 | +125.00% | 1,815 | 1,451 | 35.94% |
| INTC220701C00038500 | 2022-06-24 3:58PM EDT | 38.50 | 0.68 | 0.69 | 0.72 | +0.38 | +126.67% | 1,746 | 814 | 33.69% |
| INTC220701C00039000 | 2022-06-24 3:59PM EDT | 39.00 | 0.46 | 0.44 | 0.48 | +0.28 | +155.56% | 2,107 | 1,318 | 33.11% |
| INTC220701C00039500 | 2022-06-24 3:58PM EDT | 39.50 | 0.26 | 0.26 | 0.28 | +0.16 | +160.00% | 1,357 | 1,627 | 31.45% |
| INTC220701C00040000 | 2022-06-24 3:59PM EDT | 40.00 | 0.15 | 0.14 | 0.16 | +0.09 | +150.00% | 3,281 | 2,614 | 31.06% |
| INTC220701C00040500 | 2022-06-24 3:58PM EDT | 40.50 | 0.08 | 0.08 | 0.10 | +0.04 | +100.00% | 631 | 447 | 32.23% |
| INTC220701C00041000 | 2022-06-24 3:58PM EDT | 41.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 257 | 1,087 | 31.64% |
| INTC220701C00041500 | 2022-06-24 1:49PM EDT | 41.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 3 | 299 | 34.77% |
| INTC220701C00042000 | 2022-06-24 3:59PM EDT | 42.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 82 | 1,015 | 37.11% |
| INTC220701C00042500 | 2022-06-24 3:37PM EDT | 42.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 45 | 166 | 41.41% |
| INTC220701C00043000 | 2022-06-24 2:49PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 1,431 | 42.19% |
| INTC220701C00043500 | 2022-06-21 12:04PM EDT | 43.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 49 | 46.09% |
| INTC220701C00044000 | 2022-06-24 3:03PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 687 | 50.00% |
| INTC220701C00044500 | 2022-06-24 9:38AM EDT | 44.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 523 | 51.56% |
| INTC220701C00045000 | 2022-06-24 3:42PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 223 | 2,587 | 51.56% |
| INTC220701C00046000 | 2022-06-24 2:49PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 450 | 57.81% |
| INTC220701C00047000 | 2022-06-24 3:32PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 502 | 64.06% |
| INTC220701C00048000 | 2022-06-24 1:02PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 436 | 65.63% |
| INTC220701C00049000 | 2022-06-24 3:54PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 307 | 68.75% |
| INTC220701C00050000 | 2022-06-24 1:17PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 677 | 81.25% |
| INTC220701C00051000 | 2022-06-21 3:28PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 164 | 87.50% |
| INTC220701C00052000 | 2022-06-21 10:47AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 80 | 92.19% |
| INTC220701C00053000 | 2022-06-21 10:44AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 95 | 90.63% |
| INTC220701C00054000 | 2022-06-21 10:19AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 32 | 103.13% |
| INTC220701C00055000 | 2022-06-22 2:02PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 98 | 106.25% |
| INTC220701C00060000 | 2022-06-21 12:47PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 129.69% |
| INTC220701C00065000 | 2022-06-16 11:15AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 39 | 150.00% |
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 | 125.00% |
| INTC220701P00028000 | 2022-06-17 2:52PM EDT | 28.00 | 0.02 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 377.34% |
| INTC220701P00029000 | 2022-06-23 3:28PM EDT | 29.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 353.81% |
| INTC220701P00030000 | 2022-06-23 1:10PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 250 | 75.00% |
| INTC220701P00031000 | 2022-06-24 10:12AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 368 | 65.63% |
| INTC220701P00032000 | 2022-06-24 2:02PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 42 | 15 | 62.50% |
| INTC220701P00033000 | 2022-06-24 2:02PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 11 | 46 | 57.03% |
| INTC220701P00034000 | 2022-06-24 3:13PM EDT | 34.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 24 | 530 | 50.00% |
| INTC220701P00035000 | 2022-06-24 3:24PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 244 | 959 | 45.31% |
| INTC220701P00036000 | 2022-06-24 3:59PM EDT | 36.00 | 0.08 | 0.07 | 0.09 | -0.20 | -71.43% | 171 | 1,054 | 41.80% |
| INTC220701P00036500 | 2022-06-24 3:58PM EDT | 36.50 | 0.13 | 0.12 | 0.13 | -0.32 | -71.11% | 451 | 497 | 39.65% |
| INTC220701P00037000 | 2022-06-24 3:58PM EDT | 37.00 | 0.19 | 0.17 | 0.19 | -0.37 | -66.07% | 480 | 727 | 37.70% |
| INTC220701P00037500 | 2022-06-24 3:57PM EDT | 37.50 | 0.29 | 0.25 | 0.27 | -0.48 | -62.34% | 762 | 510 | 35.35% |
| INTC220701P00038000 | 2022-06-24 3:59PM EDT | 38.00 | 0.41 | 0.38 | 0.41 | -0.63 | -60.58% | 2,103 | 931 | 34.28% |
| INTC220701P00038500 | 2022-06-24 3:58PM EDT | 38.50 | 0.62 | 0.56 | 0.60 | -0.76 | -55.07% | 779 | 222 | 33.11% |
| INTC220701P00039000 | 2022-06-24 3:59PM EDT | 39.00 | 0.85 | 0.80 | 0.86 | -1.18 | -58.13% | 333 | 1,120 | 32.62% |
| INTC220701P00039500 | 2022-06-24 3:54PM EDT | 39.50 | 1.18 | 1.11 | 1.17 | -0.96 | -44.86% | 82 | 160 | 31.45% |
| INTC220701P00040000 | 2022-06-24 3:57PM EDT | 40.00 | 1.59 | 1.50 | 1.57 | -1.04 | -39.54% | 160 | 5,919 | 32.42% |
| INTC220701P00040500 | 2022-06-24 3:54PM EDT | 40.50 | 1.99 | 1.92 | 2.01 | -1.16 | -36.83% | 271 | 37 | 34.08% |
| INTC220701P00041000 | 2022-06-24 3:31PM EDT | 41.00 | 2.62 | 2.35 | 2.48 | -1.45 | -35.63% | 55 | 606 | 36.72% |
| INTC220701P00041500 | 2022-06-24 3:54PM EDT | 41.50 | 2.95 | 2.85 | 2.98 | -0.95 | -24.36% | 21 | 309 | 41.99% |
| INTC220701P00042000 | 2022-06-24 3:28PM EDT | 42.00 | 3.61 | 3.30 | 3.50 | -0.90 | -19.96% | 57 | 536 | 49.61% |
| INTC220701P00042500 | 2022-06-24 9:59AM EDT | 42.50 | 4.40 | 3.80 | 3.90 | -0.70 | -13.73% | 3 | 21 | 34.38% |
| INTC220701P00043000 | 2022-06-24 2:39PM EDT | 43.00 | 4.56 | 4.30 | 4.50 | -1.08 | -19.15% | 2 | 1,493 | 59.38% |
| INTC220701P00043500 | 2022-06-24 10:40AM EDT | 43.50 | 5.05 | 4.80 | 5.00 | -1.35 | -21.09% | 2 | 2 | 64.06% |
| INTC220701P00044000 | 2022-06-24 3:45PM EDT | 44.00 | 5.65 | 5.30 | 5.45 | -1.01 | -15.17% | 28 | 529 | 60.55% |
| INTC220701P00044500 | 2022-06-17 3:44PM EDT | 44.50 | 7.51 | 5.80 | 6.00 | 0.00 | - | 23 | 16 | 73.05% |
| INTC220701P00045000 | 2022-06-24 3:01PM EDT | 45.00 | 6.55 | 6.30 | 6.45 | -1.18 | -15.27% | 14 | 547 | 68.36% |
| INTC220701P00046000 | 2022-06-23 11:20AM EDT | 46.00 | 8.62 | 7.30 | 7.50 | 0.00 | - | 6 | 84 | 57.81% |
| INTC220701P00047000 | 2022-06-22 11:11AM EDT | 47.00 | 9.68 | 8.30 | 8.55 | 0.00 | - | 2 | 0 | 76.56% |
| INTC220701P00048000 | 2022-06-17 11:26AM EDT | 48.00 | 11.05 | 9.30 | 9.50 | 0.00 | - | 3 | 0 | 70.31% |
| INTC220701P00049000 | 2022-06-21 12:08PM EDT | 49.00 | 11.25 | 10.30 | 10.50 | 0.00 | - | 19 | 0 | 76.56% |
| INTC220701P00050000 | 2022-06-23 1:07PM EDT | 50.00 | 11.93 | 11.30 | 11.50 | -1.02 | -7.88% | 5 | 252 | 81.25% |
| INTC220701P00051000 | 2022-06-17 11:02AM EDT | 51.00 | 14.20 | 12.30 | 12.50 | 0.00 | - | 3 | 0 | 87.50% |
| INTC220701P00052000 | 2022-06-16 11:08AM EDT | 52.00 | 14.75 | 13.30 | 13.50 | 0.00 | - | 1 | 0 | 92.19% |
| INTC220701P00053000 | 2022-06-24 11:27AM EDT | 53.00 | 14.70 | 14.30 | 14.50 | -1.00 | -6.37% | 3 | 0 | 96.88% |
| INTC220701P00054000 | 2022-05-23 2:19PM EDT | 54.00 | 12.03 | 16.55 | 16.70 | 0.00 | - | - | 0 | 259.57% |
| INTC220701P00055000 | 2022-06-23 10:12AM EDT | 55.00 | 17.73 | 16.30 | 16.50 | 0.00 | - | 3 | 0 | 106.25% |
| INTC220701P00060000 | 2022-06-10 10:32AM EDT | 60.00 | 20.45 | 21.30 | 21.50 | 0.00 | - | - | 0 | 129.69% |
© 2022 Yahoo. All rights reserved.
