Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.65-0.36 (-0.86%)
At close: 04:00PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220617C000250002022-01-03 3:00PM EDT25.0028.0028.7029.200.00-172667.38%
INTC220617C000275002021-12-21 4:54PM EDT27.5023.3526.2526.600.00-1214591.99%
INTC220617C000300002022-01-05 11:29AM EDT30.0025.9023.8524.10+3.20+14.10%3140529.79%
INTC220617C000325002022-01-03 10:52AM EDT32.5019.8021.3521.650.00-350473.83%
INTC220617C000350002022-01-05 10:52AM EDT35.0020.6018.8519.20+1.75+9.28%6192423.24%
INTC220617C000375002022-01-04 4:28PM EDT37.5016.3516.5516.750.00-50183379.59%
INTC220617C000400002022-01-05 4:29PM EDT40.0014.7514.3014.55+0.85+6.12%731,050342.58%
INTC220617C000425002022-01-05 12:38PM EDT42.5013.6712.1512.35+1.67+13.92%39532308.25%
INTC220617C000450002022-01-05 3:46PM EDT45.0010.5010.1010.30+0.62+6.28%61852277.59%
INTC220617C000475002022-01-05 1:55PM EDT47.509.088.208.40+1.33+17.16%231,010250.34%
INTC220617C000500002022-01-05 4:23PM EDT50.006.926.606.70+0.92+15.33%6464,762227.93%
INTC220617C000525002022-01-05 4:56PM EDT52.505.255.155.25+0.50+10.53%3,2117,445208.45%
INTC220617C000550002022-01-05 4:59PM EDT55.003.963.954.05+0.46+13.14%97111,798192.58%
INTC220617C000575002022-01-05 4:59PM EDT57.503.052.993.10+0.38+14.23%5198,790180.08%
INTC220617C000600002022-01-05 4:51PM EDT60.002.332.242.31+0.44+23.28%3,47526,293169.53%
INTC220617C000625002022-01-05 4:45PM EDT62.501.801.671.74+0.39+27.66%4485,917161.72%
INTC220617C000650002022-01-05 4:30PM EDT65.001.331.251.32+0.32+31.68%50025,302156.05%
INTC220617C000675002022-01-05 4:08PM EDT67.501.020.951.00+0.26+34.21%1,76245,240151.86%
INTC220617C000700002022-01-05 3:48PM EDT70.000.790.710.77+0.17+27.42%3,69420,773148.44%
INTC220617C000725002022-01-05 1:44PM EDT72.500.680.560.61+0.22+47.83%1979,188147.07%
INTC220617C000750002022-01-05 4:58PM EDT75.000.470.440.49+0.07+17.50%8110,567146.00%
INTC220617C000800002022-01-05 2:24PM EDT80.000.330.300.34+0.10+43.48%1176,996146.68%
INTC220617C000850002022-01-05 1:17PM EDT85.000.260.210.25+0.08+44.44%119,298148.05%
INTC220617C000900002022-01-05 4:45PM EDT90.000.170.160.18+0.02+13.33%189,058150.00%
INTC220617C000950002022-01-03 1:50PM EDT95.000.150.130.15+0.05+50.00%1700153.91%
INTC220617C001000002022-01-05 4:08PM EDT100.000.130.100.11+0.04+44.44%394,829155.08%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220617P000250002022-01-05 11:28AM EDT25.000.070.070.08-0.01-12.50%1,0003,090103.13%
INTC220617P000275002022-01-04 11:48AM EDT27.500.110.100.120.00-254691.80%
INTC220617P000300002022-01-04 10:30AM EDT30.000.160.160.180.00-58,02381.84%
INTC220617P000325002022-01-05 4:14PM EDT32.500.250.230.27+0.02+8.70%21,76371.48%
INTC220617P000350002022-01-05 1:24PM EDT35.000.320.350.39-0.04-11.11%219,85860.84%
INTC220617P000375002022-01-05 4:38PM EDT37.500.520.520.58-0.01-1.89%6699,06750.78%
INTC220617P000400002022-01-05 4:29PM EDT40.000.770.770.810.00-2,01415,69236.52%
INTC220617P000425002022-01-05 4:01PM EDT42.501.081.111.17-0.01-0.92%10517,59215.67%
INTC220617P000450002022-01-05 4:51PM EDT45.001.551.581.65+0.03+1.97%2,12641,7960.00%
INTC220617P000475002022-01-05 4:07PM EDT47.502.142.222.31-0.01-0.47%41326,7220.00%
INTC220617P000500002022-01-05 4:52PM EDT50.003.003.053.150.00-99741,9190.00%
INTC220617P000525002022-01-05 4:50PM EDT52.504.044.154.25-0.01-0.25%8415,6290.00%
INTC220617P000550002022-01-05 4:53PM EDT55.005.355.455.55-0.25-4.46%2,19010,9210.00%
INTC220617P000575002022-01-05 4:10PM EDT57.506.807.007.10-0.45-6.21%193,0380.00%
INTC220617P000600002022-01-05 12:30PM EDT60.007.688.758.85-1.62-17.42%114,6020.00%
INTC220617P000625002022-01-05 2:27PM EDT62.5010.0510.6510.80-0.70-6.51%58560.00%
INTC220617P000650002022-01-05 1:19PM EDT65.0011.7512.7512.95-1.57-11.79%2754,0640.00%
INTC220617P000675002022-01-05 4:07PM EDT67.5014.6514.9015.15-0.94-6.03%96290.00%
INTC220617P000700002022-01-05 4:08PM EDT70.0017.0017.1517.35-0.40-2.30%446950.00%
INTC220617P000725002022-01-05 3:34PM EDT72.5019.1419.5019.70-1.16-5.71%161530.00%
INTC220617P000750002022-01-05 4:25PM EDT75.0021.6021.8522.15-0.75-3.36%519950.00%
INTC220617P000800002022-01-05 4:43PM EDT80.0026.5026.7026.95-1.25-4.50%318660.00%
INTC220617P000850002022-01-04 2:04PM EDT85.0032.3531.6031.950.00-12,5260.00%
INTC220617P000900002021-11-23 12:40PM EDT90.0040.9438.6538.900.00-11820.00%
INTC220617P000950002021-11-08 11:40AM EDT95.0043.6544.5544.950.00-1260.00%
INTC220617P001000002021-12-07 10:30AM EDT100.0046.8446.4546.850.00-9460.00%
Advertisement
Advertisement