Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
29.34-0.33 (-1.11%)
At close: 01:00PM EST
29.44 +0.10 (+0.34%)
After hours: 04:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230616C000130002022-11-07 1:58PM EST13.0015.2016.4016.650.00-1265.82%
INTC230616C000150002022-11-21 10:53AM EST15.0014.4414.5014.750.00-616760.94%
INTC230616C000160002022-11-18 12:15PM EST16.0014.0513.5513.800.00-1758.20%
INTC230616C000175002022-11-25 12:45PM EST17.5012.3112.1512.30-0.37-2.92%118952.83%
INTC230616C000200002022-11-23 11:41AM EST20.0010.429.9010.100.00-558151.51%
INTC230616C000225002022-11-23 10:05AM EST22.508.457.808.000.00-462,49047.29%
INTC230616C000250002022-11-23 3:29PM EST25.006.255.906.100.00-143,75443.95%
INTC230616C000275002022-11-25 10:18AM EST27.504.454.204.450.00-49,18241.19%
INTC230616C000290002022-11-22 11:53AM EST29.003.503.453.60+3.50--539.82%
INTC230616C000300002022-11-25 12:55PM EST30.003.002.953.05-0.18-5.66%6322,03338.48%
INTC230616C000310002022-11-25 12:23PM EST31.002.592.502.57+2.59-75637.45%
INTC230616C000325002022-11-25 10:33AM EST32.501.991.911.98-0.12-5.69%404,95136.45%
INTC230616C000340002022-11-25 11:55AM EST34.001.541.441.50+1.54-37135.60%
INTC230616C000350002022-11-25 11:08AM EST35.001.291.191.24-0.04-3.01%2516,44735.18%
INTC230616C000360002022-11-25 11:05AM EST36.001.070.981.02+1.07-114434.82%
INTC230616C000375002022-11-25 12:24PM EST37.500.770.720.75-0.06-7.23%925,33734.33%
INTC230616C000390002022-11-22 9:51AM EST39.000.610.540.57+0.61--134.35%
INTC230616C000400002022-11-25 12:22PM EST40.000.460.440.46-0.06-11.54%173105,71734.08%
INTC230616C000425002022-11-25 12:59PM EST42.500.280.260.28-0.04-12.50%223,83634.03%
INTC230616C000440002022-11-22 11:52AM EST44.000.240.200.22+0.24--5234.47%
INTC230616C000450002022-11-25 12:59PM EST45.000.180.170.18-0.02-10.00%309,47934.47%
INTC230616C000475002022-11-25 11:02AM EST47.500.120.110.13-0.02-14.29%149,70635.55%
INTC230616C000500002022-11-25 12:55PM EST50.000.090.080.09-0.03-25.00%221,69536.13%
INTC230616C000525002022-11-23 2:44PM EST52.500.070.050.070.00-5311,05137.31%
INTC230616C000550002022-11-23 12:39PM EST55.000.060.040.060.00-509,00238.87%
INTC230616C000575002022-11-21 12:16PM EST57.500.050.030.050.00-103,22840.23%
INTC230616C000600002022-11-25 10:09AM EST60.000.030.030.04-0.01-25.00%208,08941.02%
INTC230616C000650002022-11-22 11:19AM EST65.000.030.020.030.00-52,42943.36%
INTC230616C000700002022-11-21 9:36AM EST70.000.020.010.020.00-104,58644.53%
INTC230616C000750002022-11-23 3:16PM EST75.000.020.010.020.00-114,82147.66%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230616P000130002022-11-22 3:49PM EST13.000.110.100.120.00-4725659.77%
INTC230616P000140002022-11-21 10:45AM EST14.000.150.130.150.00-197957.23%
INTC230616P000150002022-11-25 12:51PM EST15.000.170.160.18-0.02-10.53%654854.59%
INTC230616P000160002022-11-11 11:59AM EST16.000.230.210.230.00-108852.83%
INTC230616P000175002022-11-25 9:30AM EST17.500.280.300.32-0.01-3.45%67,24650.00%
INTC230616P000190002022-11-23 10:34AM EST19.000.410.420.44+0.41--2347.75%
INTC230616P000200002022-11-25 10:41AM EST20.000.530.530.55-0.01-1.85%46,49946.34%
INTC230616P000210002022-11-23 3:54PM EST21.000.640.660.69+0.64--5245.17%
INTC230616P000225002022-11-23 3:27PM EST22.500.860.890.940.00-677,98543.31%
INTC230616P000240002022-11-25 11:02AM EST24.001.201.211.25+1.20-3641.41%
INTC230616P000250002022-11-25 12:55PM EST25.001.481.461.51+0.08+5.71%519,12440.36%
INTC230616P000260002022-11-25 9:30AM EST26.001.681.771.80+1.68-12639.21%
INTC230616P000275002022-11-25 12:26PM EST27.502.262.292.34+0.04+1.80%916,89937.89%
INTC230616P000290002022-11-23 11:55AM EST29.002.862.922.97+2.86--7136.45%
INTC230616P000300002022-11-25 12:27PM EST30.003.353.353.45+0.05+1.52%1515,13835.50%
INTC230616P000310002022-11-25 12:59PM EST31.003.953.904.00+3.95-2125734.82%
INTC230616P000325002022-11-25 11:00AM EST32.504.754.805.00-0.15-3.06%218,55234.79%
INTC230616P000350002022-11-23 11:16AM EST35.006.296.506.750.00-528,82233.18%
INTC230616P000375002022-11-25 11:02AM EST37.508.518.558.80+0.26+3.15%108,73332.50%
INTC230616P000400002022-11-23 11:45AM EST40.0010.4110.8011.050.00-1218,37732.62%
INTC230616P000425002022-11-23 2:40PM EST42.5013.0213.0013.400.00-128,84632.91%
INTC230616P000450002022-11-23 1:58PM EST45.0015.4015.6015.750.00-53,71730.47%
INTC230616P000475002022-11-25 10:39AM EST47.5018.0518.0018.20+0.25+1.40%156629.88%
INTC230616P000500002022-11-23 10:16AM EST50.0020.0020.5520.800.00-156639.06%
INTC230616P000525002022-11-22 1:07PM EST52.5023.0523.0523.350.00-10012144.14%
INTC230616P000550002022-11-23 9:48AM EST55.0024.9625.5025.750.00-15741.50%
INTC230616P000575002022-11-07 10:11AM EST57.5029.4027.9028.300.00-1546.88%
INTC230616P000600002022-11-22 10:07AM EST60.0030.7030.5030.850.00-6751.76%
INTC230616P000650002022-10-24 10:39AM EST65.0038.0035.1535.500.00-700.00%
INTC230616P000700002022-11-07 11:07AM EST70.0041.7740.4540.750.00-4053.91%
Advertisement
Advertisement