Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:57.50
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220617C00057500 | 2022-05-25 9:32AM EDT | 2022-06-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 51 | 15,369 | 54.69% |
| INTC220715C00057500 | 2022-05-25 12:16PM EDT | 2022-07-15 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 53 | 4,578 | 39.65% |
| INTC220916C00057500 | 2022-05-25 12:26PM EDT | 2022-09-16 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 10 | 8,942 | 31.74% |
| INTC221021C00057500 | 2022-05-25 10:08AM EDT | 2022-10-21 | 0.21 | 0.19 | 0.20 | 0.00 | - | 12 | 2,020 | 30.62% |
| INTC230120C00057500 | 2022-05-25 11:36AM EDT | 2023-01-20 | 0.55 | 0.52 | 0.55 | 0.00 | - | 9 | 17,454 | 30.57% |
| INTC230616C00057500 | 2022-05-25 11:53AM EDT | 2023-06-16 | 1.28 | 1.25 | 1.33 | -0.02 | -1.54% | 215 | 689 | 31.52% |
| INTC240119C00057500 | 2022-05-25 11:54AM EDT | 2024-01-19 | 2.41 | 2.34 | 2.49 | -0.09 | -3.60% | 39 | 15,435 | 32.14% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220617P00057500 | 2022-05-24 1:13PM EDT | 2022-06-17 | 16.12 | 15.85 | 15.95 | 0.00 | - | 7 | 2,015 | 57.42% |
| INTC220715P00057500 | 2022-05-24 3:30PM EDT | 2022-07-15 | 15.85 | 15.80 | 16.00 | 0.00 | - | 1 | 845 | 48.24% |
| INTC220916P00057500 | 2022-05-25 9:52AM EDT | 2022-09-16 | 16.00 | 16.00 | 16.25 | -0.27 | -1.66% | 3 | 337 | 40.48% |
| INTC221021P00057500 | 2022-05-10 1:16PM EDT | 2022-10-21 | 14.21 | 16.00 | 16.35 | 0.00 | - | 16 | 164 | 37.53% |
| INTC230120P00057500 | 2022-05-25 12:22PM EDT | 2023-01-20 | 16.45 | 16.40 | 16.55 | +0.06 | +0.37% | 40 | 6,764 | 32.50% |
| INTC230616P00057500 | 2022-05-19 1:18PM EDT | 2023-06-16 | 16.90 | 16.95 | 17.25 | 0.00 | - | 4 | 58 | 32.01% |
| INTC240119P00057500 | 2022-05-24 10:32AM EDT | 2024-01-19 | 18.20 | 17.70 | 18.35 | 0.00 | - | 10 | 217 | 32.17% |
© 2022 Yahoo. All rights reserved.
