Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:30.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220819C00030000 | 2022-08-16 12:18PM EDT | 2022-08-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 0.00% |
| INTC220826C00030000 | 2022-08-16 10:30AM EDT | 2022-08-26 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| INTC220902C00030000 | 2022-08-16 1:02PM EDT | 2022-09-02 | 6.39 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| INTC220909C00030000 | 2022-08-15 10:32AM EDT | 2022-09-09 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| INTC220916C00030000 | 2022-08-16 2:05PM EDT | 2022-09-16 | 6.68 | 0.00 | 0.00 | 0.00 | - | 25 | 676 | 0.00% |
| INTC220923C00030000 | 2022-08-11 9:35AM EDT | 2022-09-23 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC221021C00030000 | 2022-08-16 1:44PM EDT | 2022-10-21 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 0.00% |
| INTC221118C00030000 | 2022-08-16 2:35PM EDT | 2022-11-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 548 | 0.00% |
| INTC221216C00030000 | 2022-08-16 3:54PM EDT | 2022-12-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 911 | 0.00% |
| INTC230120C00030000 | 2022-08-16 2:43PM EDT | 2023-01-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 23 | 1,862 | 0.00% |
| INTC230317C00030000 | 2022-08-15 10:10AM EDT | 2023-03-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| INTC230616C00030000 | 2022-08-16 2:01PM EDT | 2023-06-16 | 8.42 | 0.00 | 0.00 | 0.00 | - | 2 | 513 | 0.00% |
| INTC240119C00030000 | 2022-08-16 2:45PM EDT | 2024-01-19 | 9.17 | 0.00 | 0.00 | 0.00 | - | 90 | 4,646 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220819P00030000 | 2022-08-16 1:30PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 13,191 | 50.00% |
| INTC220826P00030000 | 2022-08-15 10:18AM EDT | 2022-08-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 353 | 25.00% |
| INTC220902P00030000 | 2022-08-16 3:05PM EDT | 2022-09-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 491 | 25.00% |
| INTC220909P00030000 | 2022-08-15 9:30AM EDT | 2022-09-09 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 288 | 12.50% |
| INTC220916P00030000 | 2022-08-16 3:46PM EDT | 2022-09-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 561 | 9,555 | 12.50% |
| INTC220923P00030000 | 2022-08-15 2:30PM EDT | 2022-09-23 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 12.50% |
| INTC220930P00030000 | 2022-08-16 12:03PM EDT | 2022-09-30 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| INTC221021P00030000 | 2022-08-16 3:35PM EDT | 2022-10-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 297 | 5,032 | 12.50% |
| INTC221118P00030000 | 2022-08-16 3:11PM EDT | 2022-11-18 | 0.59 | 0.00 | 0.00 | 0.00 | - | 54 | 5,884 | 12.50% |
| INTC221216P00030000 | 2022-08-16 3:22PM EDT | 2022-12-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,031 | 2,960 | 6.25% |
| INTC230120P00030000 | 2022-08-16 3:41PM EDT | 2023-01-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 199 | 19,371 | 6.25% |
| INTC230317P00030000 | 2022-08-16 3:54PM EDT | 2023-03-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 85 | 161 | 6.25% |
| INTC230616P00030000 | 2022-08-16 12:22PM EDT | 2023-06-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,001 | 9,738 | 6.25% |
| INTC240119P00030000 | 2022-08-16 2:48PM EDT | 2024-01-19 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1,622 | 8,822 | 3.13% |
© 2022 Yahoo. All rights reserved.
