Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.41-0.42 (-1.41%)
At close: 04:00PM EST
29.26 -0.15 (-0.51%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:26.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221209C000260002022-12-02 3:19PM EST2022-12-093.373.403.55-0.63-15.75%95158.98%
INTC221216C000260002022-12-02 3:22PM EST2022-12-163.403.453.55-0.66-16.26%2606,06350.59%
INTC221223C000260002022-12-02 3:19PM EST2022-12-233.503.503.75-0.47-11.84%147854.79%
INTC221230C000260002022-12-02 2:08PM EST2022-12-303.193.553.70-0.58-15.38%23044.82%
INTC230120C000260002022-12-02 3:32PM EST2023-01-203.873.904.00-0.58-13.03%8410,59544.68%
INTC230421C000260002022-12-01 10:47AM EST2023-04-215.164.754.950.00-497243.07%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221209P000260002022-12-02 3:15PM EST2022-12-090.020.000.030.00-982,46550.39%
INTC221216P000260002022-12-02 3:22PM EST2022-12-160.060.050.07-0.01-14.29%2747,24942.38%
INTC221223P000260002022-12-02 3:57PM EST2022-12-230.100.080.140.00-861,25441.21%
INTC221230P000260002022-12-02 3:59PM EST2022-12-300.160.150.16+0.01+6.67%10362237.11%
INTC230106P000260002022-12-02 3:54PM EST2023-01-060.230.200.23+0.01+4.55%919837.11%
INTC230120P000260002022-12-02 3:57PM EST2023-01-200.370.370.38+0.01+2.78%1,32513,48537.40%
INTC230421P000260002022-12-02 11:52AM EST2023-04-211.361.221.31+0.15+12.40%83,47739.26%
INTC230616P000260002022-12-02 2:53PM EST2023-06-161.821.611.82+0.27+17.42%924940.26%
INTC230721P000260002022-12-02 12:43PM EST2023-07-212.061.812.20+0.24+13.19%253141.82%