Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220617C00050000 | 2022-01-05 4:23PM EDT | 2022-06-17 | 6.92 | 6.60 | 6.70 | +0.92 | +15.33% | 646 | 4,762 | 214.36% |
| INTC220715C00050000 | 2022-01-05 4:59PM EDT | 2022-07-15 | 6.92 | 6.80 | 6.95 | +0.67 | +10.72% | 115 | 2,399 | 152.27% |
| INTC220916C00050000 | 2022-01-05 4:29PM EDT | 2022-09-16 | 7.82 | 7.50 | 7.75 | +0.82 | +11.71% | 21 | 5 | 111.43% |
| INTC230120C00050000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 8.74 | 8.55 | 9.00 | +0.44 | +5.30% | 1,118 | 33,144 | 85.80% |
| INTC240119C00050000 | 2022-01-05 4:59PM EDT | 2024-01-19 | 11.25 | 11.00 | 11.65 | +0.30 | +2.74% | 375 | 26,718 | 66.33% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220617P00050000 | 2022-01-05 4:52PM EDT | 2022-06-17 | 3.00 | 3.05 | 3.15 | 0.00 | - | 997 | 41,919 | 0.00% |
| INTC220715P00050000 | 2022-01-05 12:56PM EDT | 2022-07-15 | 2.88 | 3.30 | 3.40 | -0.42 | -12.73% | 58 | 569 | 0.00% |
| INTC220916P00050000 | 2022-01-05 3:40PM EDT | 2022-09-16 | 3.98 | 4.10 | 4.35 | -0.09 | -2.21% | 60 | 1,849 | 0.00% |
| INTC230120P00050000 | 2022-01-05 4:49PM EDT | 2023-01-20 | 5.26 | 5.35 | 5.50 | -0.14 | -2.59% | 251 | 36,121 | 0.00% |
| INTC240119P00050000 | 2022-01-05 3:42PM EDT | 2024-01-19 | 7.90 | 7.75 | 8.20 | +0.68 | +9.42% | 157 | 3,126 | 0.00% |
© 2022 Yahoo. All rights reserved.
