Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:42.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220819C00042500 | 2022-08-17 2:37PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| INTC220916C00042500 | 2022-08-17 3:48PM EDT | 2022-09-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| INTC221021C00042500 | 2022-08-17 3:56PM EDT | 2022-10-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 12.50% |
| INTC221118C00042500 | 2022-08-17 3:59PM EDT | 2022-11-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| INTC221216C00042500 | 2022-08-17 2:49PM EDT | 2022-12-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| INTC230120C00042500 | 2022-08-17 3:57PM EDT | 2023-01-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| INTC230317C00042500 | 2022-08-17 3:38PM EDT | 2023-03-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| INTC230616C00042500 | 2022-08-17 3:47PM EDT | 2023-06-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| INTC240119C00042500 | 2022-08-17 2:20PM EDT | 2024-01-19 | 3.01 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 3.13% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220819P00042500 | 2022-08-17 2:03PM EDT | 2022-08-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC220916P00042500 | 2022-08-17 3:10PM EDT | 2022-09-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTC221021P00042500 | 2022-08-17 1:24PM EDT | 2022-10-21 | 6.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC221118P00042500 | 2022-08-17 1:25PM EDT | 2022-11-18 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC221216P00042500 | 2022-08-17 2:03PM EDT | 2022-12-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230120P00042500 | 2022-08-17 2:35PM EDT | 2023-01-20 | 7.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC230317P00042500 | 2022-08-17 2:40PM EDT | 2023-03-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230616P00042500 | 2022-08-16 3:36PM EDT | 2023-06-16 | 7.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240119P00042500 | 2022-08-17 11:54AM EDT | 2024-01-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
