Advertisement
Advertisement
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230120C00020000 | 2022-08-11 11:06AM EDT | 20.00 | 16.10 | 16.00 | 16.15 | +1.17 | +7.84% | 4 | 109 | 41.02% |
| INTC230120C00022500 | 2022-08-10 11:17AM EDT | 22.50 | 12.89 | 13.65 | 13.75 | -1.01 | -7.27% | 6 | 1,092 | 41.60% |
| INTC230120C00025000 | 2022-08-11 12:20PM EDT | 25.00 | 11.30 | 11.30 | 11.45 | +1.10 | +10.78% | 5 | 2,326 | 41.21% |
| INTC230120C00027500 | 2022-08-08 1:18PM EDT | 27.50 | 8.85 | 9.05 | 9.15 | 0.00 | - | 7 | 127 | 37.40% |
| INTC230120C00030000 | 2022-08-11 12:28PM EDT | 30.00 | 7.00 | 6.95 | 7.10 | +0.99 | +16.47% | 24 | 1,995 | 36.08% |
| INTC230120C00032500 | 2022-08-11 1:19PM EDT | 32.50 | 5.26 | 5.10 | 5.25 | +0.92 | +21.20% | 14 | 881 | 34.40% |
| INTC230120C00035000 | 2022-08-11 2:33PM EDT | 35.00 | 3.70 | 3.60 | 3.65 | +0.76 | +25.85% | 373 | 8,466 | 32.57% |
| INTC230120C00037500 | 2022-08-11 2:31PM EDT | 37.50 | 2.42 | 2.38 | 2.42 | +0.52 | +27.37% | 152 | 13,660 | 31.48% |
| INTC230120C00040000 | 2022-08-11 2:34PM EDT | 40.00 | 1.51 | 1.50 | 1.53 | +0.33 | +27.97% | 1,219 | 24,906 | 30.76% |
| INTC230120C00042500 | 2022-08-11 2:09PM EDT | 42.50 | 0.93 | 0.92 | 0.94 | +0.20 | +27.40% | 186 | 14,904 | 30.45% |
| INTC230120C00045000 | 2022-08-11 1:38PM EDT | 45.00 | 0.57 | 0.57 | 0.58 | +0.12 | +26.67% | 327 | 32,495 | 30.62% |
| INTC230120C00047500 | 2022-08-11 1:46PM EDT | 47.50 | 0.37 | 0.35 | 0.37 | +0.08 | +27.59% | 555 | 23,265 | 31.20% |
| INTC230120C00050000 | 2022-08-11 2:16PM EDT | 50.00 | 0.23 | 0.23 | 0.24 | +0.04 | +21.05% | 343 | 60,102 | 31.84% |
| INTC230120C00052500 | 2022-08-11 1:12PM EDT | 52.50 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 14 | 44,257 | 32.62% |
| INTC230120C00055000 | 2022-08-11 1:55PM EDT | 55.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 251 | 91,954 | 33.89% |
| INTC230120C00057500 | 2022-08-11 2:39PM EDT | 57.50 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 62 | 17,911 | 35.06% |
| INTC230120C00060000 | 2022-08-11 2:36PM EDT | 60.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 63 | 55,537 | 36.91% |
| INTC230120C00062500 | 2022-08-11 10:29AM EDT | 62.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2 | 10,959 | 38.67% |
| INTC230120C00065000 | 2022-08-11 11:09AM EDT | 65.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 74 | 19,908 | 40.04% |
| INTC230120C00067500 | 2022-08-11 9:34AM EDT | 67.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 22 | 7,103 | 41.02% |
| INTC230120C00070000 | 2022-08-11 2:35PM EDT | 70.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 67 | 46,860 | 41.80% |
| INTC230120C00072500 | 2022-08-10 10:18AM EDT | 72.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 10,189 | 43.75% |
| INTC230120C00075000 | 2022-08-11 1:43PM EDT | 75.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 370 | 20,024 | 45.51% |
| INTC230120C00080000 | 2022-08-10 2:05PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 23,724 | 47.27% |
| INTC230120C00085000 | 2022-08-11 1:42PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 364 | 11,910 | 50.39% |
| INTC230120C00090000 | 2022-08-10 2:38PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 17,036 | 50.78% |
| INTC230120C00095000 | 2022-08-11 9:53AM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 11,234 | 51.95% |
| INTC230120C00100000 | 2022-08-11 1:03PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 627 | 24,300 | 54.30% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230120P00017500 | 2022-08-11 11:56AM EDT | 17.50 | 0.10 | 0.10 | 0.11 | +0.10 | - | 4 | 0 | 57.42% |
| INTC230120P00020000 | 2022-08-11 11:22AM EDT | 20.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 24 | 2,039 | 52.15% |
| INTC230120P00022500 | 2022-08-11 12:11PM EDT | 22.50 | 0.26 | 0.25 | 0.26 | -0.05 | -16.13% | 9 | 9,607 | 47.46% |
| INTC230120P00025000 | 2022-08-11 2:09PM EDT | 25.00 | 0.41 | 0.41 | 0.42 | -0.10 | -19.61% | 55 | 3,553 | 43.65% |
| INTC230120P00027500 | 2022-08-11 12:06PM EDT | 27.50 | 0.66 | 0.66 | 0.67 | -0.16 | -19.51% | 26 | 11,705 | 40.19% |
| INTC230120P00030000 | 2022-08-11 1:57PM EDT | 30.00 | 1.05 | 1.05 | 1.07 | -0.30 | -22.22% | 321 | 18,274 | 37.33% |
| INTC230120P00032500 | 2022-08-11 2:12PM EDT | 32.50 | 1.70 | 1.68 | 1.70 | -0.42 | -19.81% | 96 | 11,996 | 35.16% |
| INTC230120P00035000 | 2022-08-11 2:15PM EDT | 35.00 | 2.63 | 2.61 | 2.64 | -0.59 | -18.32% | 87 | 32,003 | 33.67% |
| INTC230120P00037500 | 2022-08-11 12:29PM EDT | 37.50 | 3.85 | 3.85 | 3.90 | -0.85 | -18.09% | 26 | 23,231 | 32.45% |
| INTC230120P00040000 | 2022-08-11 11:03AM EDT | 40.00 | 5.40 | 5.45 | 5.60 | -1.05 | -16.28% | 15 | 31,830 | 32.79% |
| INTC230120P00042500 | 2022-08-11 12:04PM EDT | 42.50 | 7.41 | 7.40 | 7.50 | -1.00 | -11.89% | 9 | 35,769 | 32.69% |
| INTC230120P00045000 | 2022-08-11 2:08PM EDT | 45.00 | 9.65 | 9.55 | 9.65 | -1.15 | -10.65% | 13 | 38,212 | 33.55% |
| INTC230120P00047500 | 2022-08-11 9:30AM EDT | 47.50 | 12.26 | 11.85 | 12.00 | -0.79 | -6.05% | 2 | 26,667 | 35.94% |
| INTC230120P00050000 | 2022-08-11 11:56AM EDT | 50.00 | 14.30 | 14.25 | 14.35 | -1.25 | -8.04% | 5 | 37,445 | 37.28% |
| INTC230120P00052500 | 2022-08-08 11:50AM EDT | 52.50 | 17.25 | 16.60 | 16.80 | 0.00 | - | 1 | 14,671 | 39.99% |
| INTC230120P00055000 | 2022-08-11 11:02AM EDT | 55.00 | 19.00 | 19.10 | 19.30 | -1.00 | -5.00% | 3 | 11,428 | 43.46% |
| INTC230120P00057500 | 2022-08-10 3:34PM EDT | 57.50 | 22.20 | 21.60 | 21.80 | -0.75 | -3.27% | 1 | 989 | 46.73% |
| INTC230120P00060000 | 2022-08-11 9:42AM EDT | 60.00 | 24.20 | 24.10 | 24.25 | -1.30 | -5.10% | 2 | 2,031 | 48.44% |
| INTC230120P00062500 | 2022-08-10 1:52PM EDT | 62.50 | 27.40 | 26.55 | 26.75 | +0.18 | +0.66% | 3 | 1,945 | 51.27% |
| INTC230120P00065000 | 2022-08-11 9:32AM EDT | 65.00 | 29.40 | 29.10 | 29.25 | -0.41 | -1.38% | 5 | 50 | 51.56% |
| INTC230120P00067500 | 2022-07-12 12:25PM EDT | 67.50 | 30.44 | 32.40 | 32.60 | 0.00 | - | 1 | 104 | 73.39% |
| INTC230120P00070000 | 2022-08-10 1:52PM EDT | 70.00 | 35.07 | 34.10 | 34.25 | +0.28 | +0.80% | 1 | 2,991 | 56.40% |
| INTC230120P00072500 | 2022-08-10 1:52PM EDT | 72.50 | 37.45 | 36.60 | 36.70 | +37.45 | -9.61% | 58 | 2,535 | 57.72% |
| INTC230120P00075000 | 2022-08-10 1:52PM EDT | 75.00 | 40.10 | 38.90 | 39.25 | +40.10 | - | 3 | 3,831 | 56.54% |
| INTC230120P00080000 | 2022-08-10 1:52PM EDT | 80.00 | 45.10 | 43.90 | 44.25 | +45.10 | - | 735 | 4,902 | 60.35% |
| INTC230120P00085000 | 2022-08-10 1:52PM EDT | 85.00 | 50.10 | 48.90 | 49.25 | +50.10 | - | 10 | 1,718 | 63.97% |
| INTC230120P00090000 | 2022-08-10 1:52PM EDT | 90.00 | 54.75 | 53.90 | 54.25 | +54.75 | - | 2 | 1,766 | 67.29% |
| INTC230120P00095000 | 2021-11-18 3:46PM EDT | 95.00 | 46.10 | 42.70 | 46.85 | 0.00 | - | 1 | 244 | 0.00% |
| INTC230120P00100000 | 2022-08-05 10:43AM EDT | 100.00 | 64.55 | 64.05 | 64.30 | 0.00 | - | 22 | 0 | 78.32% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
