Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220812C00035000 | 2022-08-10 3:59PM EDT | 2022-08-12 | 0.53 | 0.52 | 0.55 | +0.27 | +103.85% | 12,824 | 6,400 | 26.17% |
| INTC220819C00035000 | 2022-08-10 3:59PM EDT | 2022-08-19 | 0.82 | 0.79 | 0.83 | +0.32 | +64.00% | 5,359 | 16,606 | 27.05% |
| INTC220826C00035000 | 2022-08-10 3:50PM EDT | 2022-08-26 | 1.00 | 1.02 | 1.07 | +0.29 | +40.85% | 404 | 469 | 28.81% |
| INTC220902C00035000 | 2022-08-10 3:58PM EDT | 2022-09-02 | 1.21 | 1.18 | 1.27 | +0.32 | +35.96% | 509 | 586 | 29.88% |
| INTC220909C00035000 | 2022-08-10 3:35PM EDT | 2022-09-09 | 1.30 | 1.30 | 1.40 | +0.25 | +23.81% | 121 | 248 | 29.49% |
| INTC220916C00035000 | 2022-08-10 3:54PM EDT | 2022-09-16 | 1.51 | 1.46 | 1.52 | +0.35 | +30.17% | 2,372 | 16,422 | 29.30% |
| INTC220923C00035000 | 2022-08-10 3:36PM EDT | 2022-09-23 | 1.65 | 1.61 | 1.70 | +0.33 | +25.00% | 255 | 153 | 30.62% |
| INTC221021C00035000 | 2022-08-10 3:59PM EDT | 2022-10-21 | 2.14 | 2.11 | 2.19 | +0.35 | +19.55% | 1,389 | 3,025 | 31.89% |
| INTC221118C00035000 | 2022-08-10 3:53PM EDT | 2022-11-18 | 2.58 | 2.58 | 2.70 | +0.30 | +13.16% | 288 | 2,665 | 34.03% |
| INTC221216C00035000 | 2022-08-10 3:43PM EDT | 2022-12-16 | 2.89 | 2.84 | 2.96 | +0.34 | +13.33% | 181 | 1,276 | 33.25% |
| INTC230120C00035000 | 2022-08-10 3:55PM EDT | 2023-01-20 | 3.30 | 3.25 | 3.40 | +0.36 | +12.24% | 1,210 | 8,111 | 34.20% |
| INTC230317C00035000 | 2022-08-10 3:56PM EDT | 2023-03-17 | 3.80 | 3.75 | 3.90 | +0.31 | +8.88% | 75 | 103 | 34.16% |
| INTC230616C00035000 | 2022-08-10 3:11PM EDT | 2023-06-16 | 4.40 | 4.40 | 4.65 | +0.25 | +6.02% | 147 | 2,969 | 34.57% |
| INTC240119C00035000 | 2022-08-10 3:51PM EDT | 2024-01-19 | 5.80 | 5.85 | 6.05 | +0.25 | +4.50% | 539 | 5,099 | 34.97% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220812P00035000 | 2022-08-10 3:59PM EDT | 2022-08-12 | 0.17 | 0.16 | 0.19 | -0.54 | -76.06% | 2,885 | 8,001 | 26.95% |
| INTC220819P00035000 | 2022-08-10 3:59PM EDT | 2022-08-19 | 0.44 | 0.43 | 0.46 | -0.51 | -53.68% | 1,716 | 19,682 | 27.05% |
| INTC220826P00035000 | 2022-08-10 3:37PM EDT | 2022-08-26 | 0.68 | 0.63 | 0.67 | -0.43 | -38.74% | 3,127 | 942 | 27.83% |
| INTC220902P00035000 | 2022-08-10 3:48PM EDT | 2022-09-02 | 0.80 | 0.77 | 0.83 | -0.48 | -37.50% | 109 | 907 | 27.93% |
| INTC220909P00035000 | 2022-08-10 3:54PM EDT | 2022-09-09 | 0.90 | 0.88 | 0.94 | -0.49 | -35.25% | 92 | 771 | 27.30% |
| INTC220916P00035000 | 2022-08-10 3:59PM EDT | 2022-09-16 | 1.04 | 1.02 | 1.06 | -0.49 | -32.03% | 1,722 | 37,672 | 27.30% |
| INTC220923P00035000 | 2022-08-10 3:56PM EDT | 2022-09-23 | 1.19 | 1.15 | 1.22 | -0.52 | -30.41% | 63 | 113 | 28.37% |
| INTC221021P00035000 | 2022-08-10 3:58PM EDT | 2022-10-21 | 1.61 | 1.59 | 1.62 | -0.44 | -21.46% | 766 | 6,658 | 28.69% |
| INTC221118P00035000 | 2022-08-10 3:52PM EDT | 2022-11-18 | 2.23 | 2.20 | 2.25 | -0.47 | -17.41% | 2,301 | 8,654 | 32.96% |
| INTC221216P00035000 | 2022-08-10 3:58PM EDT | 2022-12-16 | 2.47 | 2.44 | 2.49 | -0.44 | -15.12% | 259 | 4,901 | 32.06% |
| INTC230120P00035000 | 2022-08-10 3:56PM EDT | 2023-01-20 | 2.77 | 2.74 | 2.79 | -0.45 | -13.98% | 1,926 | 31,331 | 31.64% |
| INTC230317P00035000 | 2022-08-10 3:22PM EDT | 2023-03-17 | 3.40 | 3.30 | 3.45 | -0.42 | -10.99% | 5 | 1,569 | 33.42% |
| INTC230616P00035000 | 2022-08-10 3:34PM EDT | 2023-06-16 | 4.00 | 3.90 | 4.15 | -0.37 | -8.47% | 12 | 7,302 | 33.58% |
| INTC240119P00035000 | 2022-08-10 3:38PM EDT | 2024-01-19 | 5.15 | 5.05 | 5.35 | -0.34 | -6.19% | 37 | 14,134 | 33.01% |
© 2022 Yahoo. All rights reserved.
