U.S. Markets closed
S&P 500
3,351.28+2.12(+0.06%)Nasdaq
11,010.98-97.09(-0.87%)Russell 2000
1,569.18+24.56(+1.59%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.03-0.54 (-1.11%)
At close: 4:00PM EDT
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200814C00030000 | 2020-08-06 12:39PM EDT | 30.00 | 18.15 | 17.90 | 18.20 | 0.00 | - | 1 | 8 | 140.63% |
| INTC200814C00042000 | 2020-08-06 2:41PM EDT | 42.00 | 6.45 | 5.90 | 6.25 | 0.00 | - | 1 | 1 | 53.13% |
| INTC200814C00043000 | 2020-07-30 3:13PM EDT | 43.00 | 5.00 | 4.85 | 5.25 | 0.00 | - | - | 1 | 65.33% |
| INTC200814C00044000 | 2020-08-07 12:33PM EDT | 44.00 | 3.85 | 3.70 | 4.30 | -0.65 | -14.44% | 54 | 17 | 58.89% |
| INTC200814C00045000 | 2020-08-07 2:52PM EDT | 45.00 | 3.00 | 3.05 | 3.20 | -0.52 | -14.77% | 317 | 191 | 41.41% |
| INTC200814C00046000 | 2020-08-07 3:59PM EDT | 46.00 | 2.20 | 2.16 | 2.35 | -0.23 | -9.47% | 521 | 75 | 39.75% |
| INTC200814C00046500 | 2020-08-07 3:58PM EDT | 46.50 | 1.74 | 1.74 | 1.90 | -0.28 | -13.86% | 147 | 124 | 36.13% |
| INTC200814C00047000 | 2020-08-07 3:48PM EDT | 47.00 | 1.37 | 1.36 | 1.40 | -0.47 | -25.54% | 449 | 628 | 29.69% |
| INTC200814C00047500 | 2020-08-07 3:56PM EDT | 47.50 | 0.99 | 1.00 | 1.09 | -0.50 | -33.56% | 501 | 789 | 30.18% |
| INTC200814C00048500 | 2020-08-07 3:59PM EDT | 48.50 | 0.50 | 0.53 | 0.54 | -0.34 | -40.48% | 2,104 | 2,147 | 28.22% |
| INTC200814C00049000 | 2020-08-07 3:59PM EDT | 49.00 | 0.36 | 0.35 | 0.38 | -0.27 | -42.86% | 3,590 | 4,115 | 28.71% |
| INTC200814C00049500 | 2020-08-07 3:57PM EDT | 49.50 | 0.24 | 0.23 | 0.25 | -0.21 | -46.67% | 1,782 | 1,820 | 28.71% |
| INTC200814C00050000 | 2020-08-07 3:59PM EDT | 50.00 | 0.16 | 0.16 | 0.17 | -0.16 | -50.00% | 3,437 | 9,660 | 29.40% |
| INTC200814C00050500 | 2020-08-07 3:57PM EDT | 50.50 | 0.11 | 0.11 | 0.12 | -0.12 | -52.17% | 394 | 1,916 | 30.47% |
| INTC200814C00051000 | 2020-08-07 3:56PM EDT | 51.00 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 964 | 4,983 | 32.03% |
| INTC200814C00052000 | 2020-08-07 3:15PM EDT | 52.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 520 | 5,188 | 34.77% |
| INTC200814C00053000 | 2020-08-07 3:42PM EDT | 53.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 276 | 2,897 | 39.45% |
| INTC200814C00054000 | 2020-08-07 1:24PM EDT | 54.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 67 | 2,181 | 43.36% |
| INTC200814C00054500 | 2020-08-07 3:03PM EDT | 54.50 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 75 | 861 | 53.71% |
| INTC200814C00055000 | 2020-08-07 2:38PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 466 | 7,838 | 49.22% |
| INTC200814C00056000 | 2020-08-07 9:43AM EDT | 56.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 95 | 344 | 51.56% |
| INTC200814C00056500 | 2020-08-07 1:17PM EDT | 56.50 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 19 | 275 | 59.77% |
| INTC200814C00057000 | 2020-08-07 3:46PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 228 | 53.91% |
| INTC200814C00057500 | 2020-08-07 9:52AM EDT | 57.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 157 | 56.25% |
| INTC200814C00058000 | 2020-08-06 11:02AM EDT | 58.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 2,345 | 60.94% |
| INTC200814C00058500 | 2020-08-07 3:19PM EDT | 58.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 124 | 2,526 | 67.19% |
| INTC200814C00059000 | 2020-08-05 9:59AM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 442 | 63.28% |
| INTC200814C00059500 | 2020-08-07 3:20PM EDT | 59.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 124 | 62.50% |
| INTC200814C00060000 | 2020-08-06 11:24AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 1,718 | 59.38% |
| INTC200814C00060500 | 2020-08-06 1:37PM EDT | 60.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 430 | 62.50% |
| INTC200814C00061000 | 2020-08-06 2:58PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 76 | 531 | 71.88% |
| INTC200814C00061500 | 2020-08-07 12:14PM EDT | 61.50 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 15 | 229 | 81.25% |
| INTC200814C00062000 | 2020-08-06 3:31PM EDT | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 119 | 68.75% |
| INTC200814C00062500 | 2020-08-03 1:54PM EDT | 62.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 68.75% |
| INTC200814C00063000 | 2020-08-06 3:04PM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 119 | 80.47% |
| INTC200814C00064000 | 2020-08-07 3:57PM EDT | 64.00 | 0.05 | 0.00 | 0.06 | +0.04 | +400.00% | 5 | 307 | 92.19% |
| INTC200814C00064500 | 2020-07-31 2:19PM EDT | 64.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 102 | 94.53% |
| INTC200814C00065000 | 2020-08-06 1:19PM EDT | 65.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 37 | 1,037 | 96.09% |
| INTC200814C00067000 | 2020-07-24 9:51AM EDT | 67.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 96.09% |
| INTC200814C00067500 | 2020-08-04 9:36AM EDT | 67.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 103.91% |
| INTC200814C00068000 | 2020-07-31 3:04PM EDT | 68.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 51 | 52 | 108.59% |
| INTC200814C00075000 | 2020-07-30 12:17PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 112 | 112.50% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200814P00030000 | 2020-08-07 3:52PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 52 | 121.88% |
| INTC200814P00035000 | 2020-08-07 9:49AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 66 | 90.63% |
| INTC200814P00040000 | 2020-08-07 12:15PM EDT | 40.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 55 | 687 | 60.94% |
| INTC200814P00042000 | 2020-08-07 3:53PM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 129 | 122 | 49.61% |
| INTC200814P00043000 | 2020-08-07 3:33PM EDT | 43.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 321 | 698 | 44.53% |
| INTC200814P00044000 | 2020-08-07 3:46PM EDT | 44.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 242 | 503 | 38.28% |
| INTC200814P00045000 | 2020-08-07 3:26PM EDT | 45.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1,667 | 2,742 | 35.55% |
| INTC200814P00045500 | 2020-08-07 3:53PM EDT | 45.50 | 0.13 | 0.11 | 0.15 | +0.02 | +18.18% | 379 | 199 | 34.96% |
| INTC200814P00046000 | 2020-08-07 3:59PM EDT | 46.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 1,545 | 1,340 | 31.25% |
| INTC200814P00046500 | 2020-08-07 3:52PM EDT | 46.50 | 0.25 | 0.22 | 0.27 | +0.03 | +13.64% | 2,686 | 604 | 31.25% |
| INTC200814P00047000 | 2020-08-07 3:59PM EDT | 47.00 | 0.37 | 0.33 | 0.38 | +0.06 | +19.35% | 4,801 | 2,164 | 30.08% |
| INTC200814P00047500 | 2020-08-07 3:58PM EDT | 47.50 | 0.52 | 0.48 | 0.52 | +0.10 | +23.81% | 1,496 | 1,002 | 28.61% |
| INTC200814P00048000 | 2020-08-07 3:59PM EDT | 48.00 | 0.76 | 0.68 | 0.79 | +0.16 | +26.67% | 1,704 | 1,664 | 30.37% |
| INTC200814P00049000 | 2020-08-07 3:56PM EDT | 49.00 | 1.36 | 1.30 | 1.43 | +0.28 | +25.93% | 1,691 | 763 | 32.03% |
| INTC200814P00049500 | 2020-08-07 3:52PM EDT | 49.50 | 1.74 | 1.68 | 1.82 | +0.31 | +21.68% | 42 | 121 | 33.40% |
| INTC200814P00050000 | 2020-08-07 3:57PM EDT | 50.00 | 2.19 | 2.08 | 2.28 | +0.41 | +23.03% | 490 | 1,129 | 37.01% |
| INTC200814P00050500 | 2020-08-07 2:01PM EDT | 50.50 | 2.82 | 2.54 | 2.73 | +0.62 | +28.18% | 7 | 122 | 39.36% |
| INTC200814P00051000 | 2020-08-07 2:21PM EDT | 51.00 | 3.12 | 3.00 | 3.15 | +0.42 | +15.56% | 44 | 297 | 39.06% |
| INTC200814P00052500 | 2020-08-07 1:01PM EDT | 52.50 | 4.61 | 4.45 | 4.65 | +0.29 | +6.71% | 65 | 10 | 51.37% |
| INTC200814P00053000 | 2020-08-06 1:44PM EDT | 53.00 | 4.75 | 4.95 | 5.40 | 0.00 | - | 2 | 312 | 57.23% |
| INTC200814P00054000 | 2020-08-07 3:32PM EDT | 54.00 | 6.22 | 5.95 | 6.25 | +0.46 | +7.99% | 42 | 80 | 57.81% |
| INTC200814P00054500 | 2020-08-05 12:23PM EDT | 54.50 | 5.85 | 6.45 | 6.90 | 0.00 | - | 3 | 24 | 68.36% |
| INTC200814P00056000 | 2020-08-07 12:57PM EDT | 56.00 | 8.22 | 7.95 | 8.25 | +0.62 | +8.16% | 31 | 73 | 71.09% |
| INTC200814P00056500 | 2020-08-07 3:12PM EDT | 56.50 | 8.69 | 8.45 | 8.70 | +1.12 | +14.80% | 12 | 61 | 71.09% |
| INTC200814P00057000 | 2020-08-07 3:23PM EDT | 57.00 | 9.13 | 8.80 | 9.35 | +0.28 | +3.16% | 20 | 210 | 74.02% |
| INTC200814P00057500 | 2020-08-06 11:54AM EDT | 57.50 | 9.28 | 9.45 | 9.85 | 0.00 | - | 2 | 143 | 86.13% |
| INTC200814P00058000 | 2020-08-07 12:50PM EDT | 58.00 | 10.03 | 9.95 | 10.25 | +0.36 | +3.72% | 21 | 139 | 83.20% |
| INTC200814P00058500 | 2020-08-06 2:16PM EDT | 58.50 | 10.12 | 10.45 | 10.80 | 0.00 | - | 1 | 93 | 89.45% |
| INTC200814P00059500 | 2020-08-07 2:54PM EDT | 59.50 | 11.73 | 11.40 | 11.85 | +0.60 | +5.39% | 10 | 128 | 95.31% |
| INTC200814P00060000 | 2020-08-07 11:29AM EDT | 60.00 | 11.95 | 11.95 | 12.30 | +0.40 | +3.46% | 3 | 241 | 98.05% |
| INTC200814P00060500 | 2020-07-30 10:39AM EDT | 60.50 | 13.00 | 12.45 | 12.80 | 0.00 | - | 12 | 181 | 100.98% |
| INTC200814P00061000 | 2020-07-24 2:11PM EDT | 61.00 | 10.56 | 12.95 | 13.25 | 0.00 | - | 25 | 91 | 100.39% |
| INTC200814P00061500 | 2020-08-06 10:12AM EDT | 61.50 | 12.97 | 13.45 | 13.80 | 0.00 | - | 1 | 7 | 106.64% |
| INTC200814P00062000 | 2020-08-05 3:27PM EDT | 62.00 | 13.52 | 13.90 | 14.25 | 0.00 | - | 4 | 34 | 101.56% |
| INTC200814P00062500 | 2020-08-06 11:22AM EDT | 62.50 | 14.45 | 14.45 | 14.70 | +0.20 | +1.40% | 1 | 40 | 104.10% |
| INTC200814P00063000 | 2020-08-06 10:29AM EDT | 63.00 | 14.75 | 14.90 | 15.25 | 0.00 | - | 9 | 15 | 106.64% |
| INTC200814P00064000 | 2020-07-24 9:42AM EDT | 64.00 | 14.35 | 15.90 | 16.20 | 0.00 | - | 1 | 7 | 106.64% |
| INTC200814P00067000 | 2020-08-03 3:40PM EDT | 67.00 | 19.15 | 18.95 | 19.20 | 0.00 | - | 2 | 2 | 125.78% |
| INTC200814P00070000 | 2020-07-27 12:46PM EDT | 70.00 | 20.04 | 21.85 | 22.20 | 0.00 | - | - | 1 | 125.78% |
| INTC200814P00075000 | 2020-08-07 9:30AM EDT | 75.00 | 26.44 | 26.95 | 27.20 | +1.38 | +5.51% | 1 | 1 | 158.98% |
© 2020 Verizon Media. All rights reserved.
