Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:47.50
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527C00047500 | 2022-05-20 1:21PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 293 | 25.00% |
| INTC220603C00047500 | 2022-05-20 3:11PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 12.50% |
| INTC220617C00047500 | 2022-05-20 3:53PM EDT | 2022-06-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,626 | 36,974 | 12.50% |
| INTC220715C00047500 | 2022-05-20 3:49PM EDT | 2022-07-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 579 | 19,437 | 6.25% |
| INTC220916C00047500 | 2022-05-20 3:57PM EDT | 2022-09-16 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10,400 | 18,853 | 6.25% |
| INTC221021C00047500 | 2022-05-20 3:30PM EDT | 2022-10-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 320 | 1,978 | 6.25% |
| INTC221118C00047500 | 2022-05-20 3:46PM EDT | 2022-11-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 162 | 1,662 | 6.25% |
| INTC230120C00047500 | 2022-05-20 3:39PM EDT | 2023-01-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 154 | 13,437 | 3.13% |
| INTC230616C00047500 | 2022-05-20 3:54PM EDT | 2023-06-16 | 3.57 | 0.00 | 0.00 | 0.00 | - | 82 | 559 | 3.13% |
| INTC240119C00047500 | 2022-05-20 3:56PM EDT | 2024-01-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 176 | 6,918 | 3.13% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527P00047500 | 2022-05-20 2:57PM EDT | 2022-05-27 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| INTC220603P00047500 | 2022-05-19 2:25PM EDT | 2022-06-03 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| INTC220617P00047500 | 2022-05-20 3:57PM EDT | 2022-06-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 323 | 47,248 | 0.00% |
| INTC220715P00047500 | 2022-05-20 3:54PM EDT | 2022-07-15 | 6.36 | 0.00 | 0.00 | 0.00 | - | 183 | 8,848 | 0.00% |
| INTC220916P00047500 | 2022-05-20 3:56PM EDT | 2022-09-16 | 7.18 | 0.00 | 0.00 | 0.00 | - | 78 | 8,709 | 0.00% |
| INTC221021P00047500 | 2022-05-20 3:34PM EDT | 2022-10-21 | 7.67 | 0.00 | 0.00 | 0.00 | - | 7 | 1,288 | 0.00% |
| INTC221118P00047500 | 2022-05-20 3:27PM EDT | 2022-11-18 | 8.31 | 0.00 | 0.00 | 0.00 | - | 216 | 1,181 | 0.00% |
| INTC230120P00047500 | 2022-05-20 3:15PM EDT | 2023-01-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 83 | 26,611 | 0.00% |
| INTC230616P00047500 | 2022-05-20 2:11PM EDT | 2023-06-16 | 10.21 | 0.00 | 0.00 | 0.00 | - | 202 | 3,255 | 0.00% |
| INTC240119P00047500 | 2022-05-20 3:44PM EDT | 2024-01-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,999 | 0.00% |
© 2022 Yahoo. All rights reserved.
