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

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
29.41-0.42 (-1.41%)
At close: 04:00PM EST
29.26 -0.15 (-0.51%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC250117C000130002022-12-01 3:55PM EST13.0017.1016.4517.000.00-57844.07%
INTC250117C000150002022-12-02 3:45PM EST15.0014.9314.8515.25-0.27-1.78%51,61641.70%
INTC250117C000175002022-11-30 2:22PM EST17.5013.2012.9513.300.00-1121240.80%
INTC250117C000200002022-12-02 3:43PM EST20.0011.3011.2011.55-0.50-4.24%1401,53040.28%
INTC250117C000225002022-12-02 12:27PM EST22.509.459.6010.10-0.30-3.08%245340.71%
INTC250117C000250002022-12-02 3:54PM EST25.008.458.158.80-0.25-2.87%342,45840.81%
INTC250117C000275002022-12-02 3:55PM EST27.507.007.007.40-0.25-3.45%331,51439.19%
INTC250117C000300002022-12-02 3:56PM EST30.006.005.806.20-0.40-6.25%15011,16038.04%
INTC250117C000325002022-12-02 3:33PM EST32.505.014.855.45-0.07-1.38%4570538.77%
INTC250117C000350002022-12-02 3:49PM EST35.004.203.954.40-0.15-3.45%199,73137.01%
INTC250117C000375002022-12-02 3:35PM EST37.503.453.403.70-0.25-6.76%1233636.65%
INTC250117C000400002022-12-02 3:15PM EST40.002.852.773.20-0.15-5.00%164,44936.90%
INTC250117C000425002022-12-02 3:15PM EST42.502.392.252.76-0.08-3.24%1743837.05%
INTC250117C000450002022-12-02 3:52PM EST45.002.001.902.01-0.15-6.98%8214,99134.62%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC250117P000130002022-12-02 12:24PM EST13.000.700.570.83+0.06+9.38%224448.76%
INTC250117P000150002022-12-02 3:48PM EST15.000.920.890.97+0.03+3.37%1997743.75%
INTC250117P000175002022-12-02 3:54PM EST17.501.351.261.62+0.02+1.50%595543.46%
INTC250117P000200002022-12-02 1:40PM EST20.001.921.832.06-0.08-4.00%3699739.58%
INTC250117P000225002022-12-02 12:01PM EST22.502.702.532.98-0.07-2.53%24,75339.12%
INTC250117P000250002022-12-02 3:48PM EST25.003.503.403.90-0.35-9.09%383,12637.48%
INTC250117P000275002022-12-02 3:53PM EST27.504.654.454.80+0.20+4.49%53,16334.86%
INTC250117P000300002022-12-02 1:35PM EST30.006.005.656.00+0.30+5.26%128,40333.34%
INTC250117P000325002022-12-02 12:47PM EST32.507.347.007.35+0.24+3.38%42,62031.84%
INTC250117P000350002022-12-02 3:33PM EST35.008.708.458.90+0.20+2.35%48,60830.64%
INTC250117P000375002022-12-02 10:07AM EST37.5010.8010.1510.60+0.05+0.47%141729.48%
INTC250117P000400002022-12-02 3:24PM EST40.0012.0912.0012.45+0.09+0.75%21,85828.42%
INTC250117P000425002022-12-02 9:40AM EST42.5014.3013.9514.45+0.40+2.88%48927.56%
INTC250117P000450002022-12-01 10:06AM EST45.0015.8416.0516.800.00-61,57228.75%
Advertisement
Advertisement