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
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240119C000175002022-08-11 9:37AM EST17.5018.9518.5518.80+18.95-21130.79%
INTC240119C000200002022-08-11 12:00PM EST20.0016.6016.3516.50+1.20+7.79%41306113.65%
INTC240119C000225002022-08-11 12:09PM EST22.5014.4014.2514.40+1.25+9.51%9176100.57%
INTC240119C000250002022-08-11 12:43PM EST25.0012.4012.2012.45+1.04+9.15%751,21989.77%
INTC240119C000275002022-08-11 10:30AM EST27.5010.5510.4510.65+1.00+10.47%237381.69%
INTC240119C000300002022-08-11 12:38PM EST30.008.908.859.00+0.84+10.42%434,43275.00%
INTC240119C000325002022-08-11 10:06AM EST32.507.557.407.50+0.90+13.53%91,41169.34%
INTC240119C000350002022-08-11 12:50PM EST35.006.176.056.20+0.62+11.17%6725,16264.48%
INTC240119C000375002022-08-11 1:15PM EST37.505.004.955.05+0.55+12.36%1226,92560.64%
INTC240119C000400002022-08-11 1:38PM EST40.004.054.004.10+0.54+15.38%64913,54957.52%
INTC240119C000425002022-08-11 1:34PM EST42.503.233.153.30+0.43+15.36%1187,63254.68%
INTC240119C000450002022-08-11 1:35PM EST45.002.552.512.62+0.33+14.86%1,06811,86052.48%
INTC240119C000475002022-08-11 12:31PM EST47.502.052.002.09+0.30+17.14%1216,91450.81%
INTC240119C000500002022-08-11 1:13PM EST50.001.611.571.66+0.20+14.18%59451,07449.78%
INTC240119C000525002022-08-11 1:10PM EST52.501.301.261.33+0.19+17.12%1210,25048.71%
INTC240119C000550002022-08-11 12:30PM EST55.001.051.021.05+0.14+15.38%4428,87747.63%
INTC240119C000575002022-08-11 10:06AM EST57.500.850.810.87+0.14+19.72%118,56947.29%
INTC240119C000600002022-08-11 1:17PM EST60.000.680.650.73+0.10+17.24%33533,14047.14%
INTC240119C000625002022-08-10 1:51PM EST62.500.500.520.60+0.02+4.17%95,52346.78%
INTC240119C000650002022-08-11 12:45PM EST65.000.460.450.50+0.05+12.20%3015,50446.58%
INTC240119C000700002022-08-11 11:13AM EST70.000.320.320.35-0.02-5.88%9021,77946.29%
INTC240119C000750002022-08-11 12:59PM EST75.000.250.220.280.00-39,09447.07%
INTC240119C000800002022-08-11 12:59PM EST80.000.190.190.210.00-10841,63247.17%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240119P000175002022-08-10 1:28PM EST17.500.530.490.56+0.53--140.70%
INTC240119P000200002022-08-11 11:19AM EST20.000.790.740.81-0.11-12.22%61,42536.55%
INTC240119P000225002022-08-10 9:21AM EST22.501.201.011.18-0.10-7.69%103,11333.06%
INTC240119P000250002022-08-11 11:37AM EST25.001.571.541.60-0.24-13.26%72,58128.88%
INTC240119P000275002022-08-11 1:02PM EST27.502.162.122.22-0.30-12.20%314,23625.24%
INTC240119P000300002022-08-11 11:49AM EST30.002.942.873.00-0.31-9.54%188,70821.03%
INTC240119P000325002022-08-11 12:53PM EST32.503.803.753.90-0.46-10.80%119,53214.60%
INTC240119P000350002022-08-11 12:32PM EST35.004.994.905.10-0.50-9.11%53514,1450.00%
INTC240119P000375002022-08-11 1:02PM EST37.506.206.156.30-0.60-8.82%148,0470.00%
INTC240119P000400002022-08-11 12:54PM EST40.007.677.607.70-0.33-4.13%1832,2120.00%
INTC240119P000425002022-08-11 9:09AM EST42.509.109.209.60-0.91-9.09%1011,5920.00%
INTC240119P000450002022-08-11 1:35PM EST45.0011.1011.1011.30-1.05-8.64%1,02822,3800.00%
INTC240119P000475002022-08-11 8:30AM EST47.5013.2612.9013.25-0.44-3.21%24,1570.00%
INTC240119P000500002022-08-11 11:54AM EST50.0014.9515.0015.25-1.25-7.72%310,2870.00%
INTC240119P000525002022-08-10 1:38PM EST52.5017.7517.1517.50+0.30+1.72%22,3250.00%
INTC240119P000550002022-08-11 9:54AM EST55.0019.3019.4519.60-0.52-2.62%61,2820.00%
INTC240119P000575002022-08-11 10:40AM EST57.5021.8021.8021.95-1.26-5.46%102900.00%
INTC240119P000600002022-08-11 12:33PM EST60.0024.3024.2024.45-1.13-4.44%154850.00%
INTC240119P000625002022-08-10 2:44PM EST62.5027.2126.5526.950.00-6068460.00%
INTC240119P000650002022-08-10 2:44PM EST65.0029.6928.9529.25+0.06+0.20%6065610.00%
INTC240119P000700002022-08-11 11:22AM EST70.0034.1833.9534.40+34.18-15,0190.00%
INTC240119P000750002022-08-10 12:52PM EST75.0040.2538.8039.40+0.79+2.00%14,1250.00%
INTC240119P000800002022-08-11 11:15AM EST80.0044.2043.7544.45-0.68-1.52%41,4790.00%
Advertisement
Advertisement