Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220819C00047500 | 2022-08-19 12:39PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 7,515 | 212.50% |
| INTC220916C00047500 | 2022-08-19 3:52PM EDT | 2022-09-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 23 | 16,438 | 50.39% |
| INTC221021C00047500 | 2022-08-19 3:11PM EDT | 2022-10-21 | 0.06 | 0.04 | 0.06 | 0.00 | - | 16 | 4,922 | 36.13% |
| INTC221118C00047500 | 2022-08-19 3:52PM EDT | 2022-11-18 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 11 | 3,843 | 33.40% |
| INTC221216C00047500 | 2022-08-19 1:07PM EDT | 2022-12-16 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 1 | 3,228 | 31.93% |
| INTC230120C00047500 | 2022-08-19 3:59PM EDT | 2023-01-20 | 0.28 | 0.27 | 0.28 | -0.06 | -17.65% | 539 | 24,278 | 31.40% |
| INTC230317C00047500 | 2022-08-19 3:41PM EDT | 2023-03-17 | 0.49 | 0.47 | 0.50 | -0.11 | -18.33% | 408 | 627 | 31.23% |
| INTC230421C00047500 | 2022-08-18 2:06PM EDT | 2023-04-21 | 0.73 | 0.61 | 0.65 | 0.00 | - | - | - | 31.23% |
| INTC230616C00047500 | 2022-08-19 1:49PM EDT | 2023-06-16 | 0.83 | 0.71 | 0.91 | -0.10 | -10.75% | 3 | 7,709 | 31.37% |
| INTC240119C00047500 | 2022-08-19 3:57PM EDT | 2024-01-19 | 1.85 | 1.75 | 1.96 | -0.14 | -7.04% | 28 | 18,047 | 32.03% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220819P00047500 | 2022-08-17 3:01PM EDT | 2022-08-19 | 11.55 | 12.05 | 12.20 | 0.00 | - | 1 | 0 | 212.50% |
| INTC220916P00047500 | 2022-08-19 3:45PM EDT | 2022-09-16 | 12.15 | 12.05 | 12.20 | +0.55 | +4.74% | 4 | 4,396 | 56.25% |
| INTC221021P00047500 | 2022-08-15 1:48PM EDT | 2022-10-21 | 11.28 | 11.90 | 12.30 | 0.00 | - | 4 | 228 | 44.24% |
| INTC221118P00047500 | 2022-08-19 3:45PM EDT | 2022-11-18 | 12.21 | 11.95 | 12.45 | +0.01 | +0.08% | 5 | 1,605 | 42.43% |
| INTC221216P00047500 | 2022-08-15 2:39PM EDT | 2022-12-16 | 11.30 | 12.10 | 12.30 | 0.00 | - | 1 | 306 | 32.32% |
| INTC230120P00047500 | 2022-08-17 10:37AM EDT | 2023-01-20 | 12.20 | 12.15 | 12.35 | 0.00 | - | 9 | 26,658 | 30.03% |
| INTC230317P00047500 | 2022-08-18 3:44PM EDT | 2023-03-17 | 11.75 | 12.30 | 12.55 | 0.00 | - | 12 | 23 | 30.03% |
| INTC230616P00047500 | 2022-08-19 1:20PM EDT | 2023-06-16 | 12.70 | 12.55 | 12.75 | +0.05 | +0.40% | 10 | 3,310 | 27.95% |
| INTC240119P00047500 | 2022-08-17 9:52AM EDT | 2024-01-19 | 12.96 | 13.20 | 13.45 | 0.00 | - | 50 | 4,209 | 27.44% |
© 2022 Yahoo. All rights reserved.
