Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331C00023000 | 2023-03-24 1:26PM EDT | 2023-03-31 | 6.45 | 8.45 | 8.60 | 0.00 | - | 2 | 55 | 162.50% |
| INTC230406C00023000 | 2023-03-27 9:46AM EDT | 2023-04-06 | 6.70 | 8.45 | 8.65 | 0.00 | - | 3 | 5 | 103.13% |
| INTC230414C00023000 | 2023-03-22 9:49AM EDT | 2023-04-14 | 5.65 | 8.50 | 8.65 | 0.00 | - | 3 | 4 | 80.47% |
| INTC230428C00023000 | 2023-03-29 11:28AM EDT | 2023-04-28 | 7.49 | 8.50 | 8.95 | +0.64 | +9.34% | 1 | 1 | 77.05% |
| INTC230519C00023000 | 2023-03-29 11:47AM EDT | 2023-05-19 | 7.60 | 8.65 | 8.80 | +0.75 | +10.95% | 3 | 54 | 59.08% |
| INTC230721C00023000 | 2023-03-27 12:12PM EDT | 2023-07-21 | 7.00 | 9.00 | 9.15 | 0.00 | - | 12 | 455 | 52.15% |
| INTC230915C00023000 | 2023-03-29 3:18PM EDT | 2023-09-15 | 9.63 | 9.25 | 9.45 | +3.08 | +47.02% | 3 | 206 | 51.12% |
| INTC231020C00023000 | 2023-03-16 2:06PM EDT | 2023-10-20 | 8.25 | 9.50 | 9.75 | 0.00 | - | 6 | 592 | 52.00% |
| INTC240621C00023000 | 2023-03-29 10:56AM EDT | 2024-06-21 | 9.70 | 10.65 | 10.85 | +0.70 | +7.78% | 3 | 238 | 47.17% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331P00023000 | 2023-03-29 3:41PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,111 | 162.50% |
| INTC230406P00023000 | 2023-03-29 3:05PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 240 | 81.25% |
| INTC230414P00023000 | 2023-03-29 1:47PM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 13 | 229 | 68.75% |
| INTC230421P00023000 | 2023-03-29 3:15PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 38 | 126 | 59.38% |
| INTC230428P00023000 | 2023-03-29 3:13PM EDT | 2023-04-28 | 0.06 | 0.05 | 0.09 | -0.08 | -57.14% | 63 | 235 | 61.52% |
| INTC230505P00023000 | 2023-03-29 12:24PM EDT | 2023-05-05 | 0.09 | 0.07 | 0.11 | -0.09 | -50.00% | 11 | 20 | 58.20% |
| INTC230519P00023000 | 2023-03-29 2:30PM EDT | 2023-05-19 | 0.13 | 0.13 | 0.14 | -0.14 | -51.85% | 55 | 167 | 53.71% |
| INTC230721P00023000 | 2023-03-29 3:59PM EDT | 2023-07-21 | 0.34 | 0.31 | 0.34 | -0.14 | -29.17% | 144 | 2,141 | 45.07% |
| INTC230915P00023000 | 2023-03-29 3:49PM EDT | 2023-09-15 | 0.57 | 0.56 | 0.58 | -0.28 | -32.94% | 54 | 7,158 | 43.31% |
| INTC231020P00023000 | 2023-03-29 3:01PM EDT | 2023-10-20 | 0.69 | 0.68 | 0.70 | -0.33 | -32.35% | 67 | 2,348 | 42.04% |
| INTC240621P00023000 | 2023-03-29 3:37PM EDT | 2024-06-21 | 1.52 | 1.46 | 1.50 | -0.31 | -16.94% | 15 | 507 | 38.25% |
© 2023 Yahoo. All rights reserved.
