Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,134.25 -12.50 (-0.30%) Dow Futures
32,678.00 -79.00 (-0.24%) Nasdaq Futures
13,187.25 -41.50 (-0.31%) Russell 2000 Futures
1,915.90 -5.90 (-0.31%) Crude Oil
88.35 -0.66 (-0.74%) Gold
1,790.10 -1.10 (-0.06%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220812C00025000 | 2022-08-04 11:06AM EDT | 25.00 | 10.50 | 10.30 | 10.50 | 0.00 | - | 2 | 2 | 121.88% |
| INTC220812C00027000 | 2022-08-03 3:34PM EDT | 27.00 | 9.50 | 8.35 | 8.50 | 0.00 | - | 4 | 1 | 115.63% |
| INTC220812C00028000 | 2022-08-03 3:25PM EDT | 28.00 | 8.42 | 7.30 | 7.50 | 0.00 | - | 16 | 0 | 84.38% |
| INTC220812C00029000 | 2022-08-05 11:21AM EDT | 29.00 | 6.40 | 6.35 | 6.50 | -1.01 | -13.63% | 2 | 0 | 89.06% |
| INTC220812C00030000 | 2022-08-05 2:29PM EDT | 30.00 | 5.25 | 5.35 | 5.50 | -0.25 | -4.55% | 12 | 1 | 75.78% |
| INTC220812C00031000 | 2022-08-05 10:30AM EDT | 31.00 | 4.50 | 4.35 | 4.50 | -0.20 | -4.26% | 1 | 52 | 62.89% |
| INTC220812C00031500 | 2022-08-04 11:09AM EDT | 31.50 | 4.05 | 3.85 | 4.00 | 0.00 | - | 1 | 1 | 56.64% |
| INTC220812C00032000 | 2022-08-05 2:22PM EDT | 32.00 | 3.35 | 3.35 | 3.50 | -0.35 | -9.46% | 10 | 11 | 50.00% |
| INTC220812C00032500 | 2022-08-05 11:11AM EDT | 32.50 | 2.98 | 2.89 | 3.05 | +2.98 | - | 1 | 0 | 52.73% |
| INTC220812C00033000 | 2022-08-05 3:51PM EDT | 33.00 | 2.48 | 2.40 | 2.53 | -0.19 | -7.12% | 550 | 211 | 53.32% |
| INTC220812C00033500 | 2022-08-05 2:21PM EDT | 33.50 | 1.88 | 1.96 | 2.05 | -0.37 | -16.44% | 9 | 11 | 47.07% |
| INTC220812C00034000 | 2022-08-05 2:34PM EDT | 34.00 | 1.45 | 1.50 | 1.62 | -0.40 | -21.62% | 73 | 331 | 44.53% |
| INTC220812C00034500 | 2022-08-05 3:55PM EDT | 34.50 | 1.12 | 1.10 | 1.17 | -0.24 | -17.65% | 372 | 42 | 38.48% |
| INTC220812C00035000 | 2022-08-05 3:59PM EDT | 35.00 | 0.81 | 0.79 | 0.82 | -0.26 | -24.30% | 1,471 | 827 | 36.82% |
| INTC220812C00035500 | 2022-08-05 3:59PM EDT | 35.50 | 0.53 | 0.53 | 0.54 | -0.22 | -29.33% | 3,313 | 1,609 | 35.84% |
| INTC220812C00036000 | 2022-08-05 3:59PM EDT | 36.00 | 0.32 | 0.32 | 0.35 | -0.19 | -37.25% | 4,581 | 3,776 | 36.43% |
| INTC220812C00036500 | 2022-08-05 3:59PM EDT | 36.50 | 0.20 | 0.19 | 0.20 | -0.12 | -37.50% | 2,160 | 4,749 | 35.65% |
| INTC220812C00037000 | 2022-08-05 3:59PM EDT | 37.00 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 2,963 | 4,103 | 37.70% |
| INTC220812C00037500 | 2022-08-05 3:57PM EDT | 37.50 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 2,320 | 3,201 | 38.87% |
| INTC220812C00038000 | 2022-08-05 3:55PM EDT | 38.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 3,258 | 3,784 | 42.19% |
| INTC220812C00038500 | 2022-08-05 3:59PM EDT | 38.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 258 | 970 | 46.09% |
| INTC220812C00039000 | 2022-08-05 3:47PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 262 | 4,450 | 46.48% |
| INTC220812C00039500 | 2022-08-05 3:56PM EDT | 39.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 37 | 640 | 50.00% |
| INTC220812C00040000 | 2022-08-05 3:29PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 471 | 3,216 | 50.00% |
| INTC220812C00040500 | 2022-08-05 3:34PM EDT | 40.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 33 | 382 | 54.69% |
| INTC220812C00041000 | 2022-08-05 3:06PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 43 | 2,911 | 58.59% |
| INTC220812C00041500 | 2022-08-05 10:51AM EDT | 41.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 370 | 62.50% |
| INTC220812C00042000 | 2022-08-05 3:45PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 107 | 1,959 | 67.19% |
| INTC220812C00042500 | 2022-08-05 1:26PM EDT | 42.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 350 | 70.31% |
| INTC220812C00043000 | 2022-08-05 3:58PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,006 | 832 | 70.31% |
| INTC220812C00043500 | 2022-08-05 3:59PM EDT | 43.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,185 | 263 | 78.13% |
| INTC220812C00044000 | 2022-08-05 2:18PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 553 | 71.88% |
| INTC220812C00044500 | 2022-08-04 11:44AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 145 | 75.00% |
| INTC220812C00045000 | 2022-08-05 3:05PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 866 | 78.13% |
| INTC220812C00046000 | 2022-08-04 2:42PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 84.38% |
| INTC220812C00047000 | 2022-08-03 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 359 | 90.63% |
| INTC220812C00048000 | 2022-08-03 3:09PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 83 | 96.88% |
| INTC220812C00049000 | 2022-08-02 11:42AM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 57 | 103.13% |
| INTC220812C00050000 | 2022-08-02 2:50PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 136 | 106.25% |
| INTC220812C00055000 | 2022-08-01 11:16AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 131.25% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220812P00020000 | 2022-07-28 12:22PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 155 | 175.00% |
| INTC220812P00025000 | 2022-08-05 2:36PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 176 | 112.50% |
| INTC220812P00027000 | 2022-08-01 11:06AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 188 | 87.50% |
| INTC220812P00028000 | 2022-08-05 3:38PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 194 | 78.13% |
| INTC220812P00028500 | 2022-08-04 10:48AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 71.88% |
| INTC220812P00029000 | 2022-08-04 2:59PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 321 | 68.75% |
| INTC220812P00029500 | 2022-08-05 11:25AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 67 | 62.50% |
| INTC220812P00030000 | 2022-08-05 3:57PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,464 | 731 | 62.50% |
| INTC220812P00030500 | 2022-08-05 3:49PM EDT | 30.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 207 | 35 | 60.94% |
| INTC220812P00031000 | 2022-08-05 2:33PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 61 | 1,133 | 54.69% |
| INTC220812P00031500 | 2022-08-05 3:45PM EDT | 31.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 31 | 216 | 51.56% |
| INTC220812P00032000 | 2022-08-05 3:58PM EDT | 32.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 27 | 1,094 | 48.83% |
| INTC220812P00032500 | 2022-08-05 3:37PM EDT | 32.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 168 | 1,282 | 44.92% |
| INTC220812P00033000 | 2022-08-05 3:59PM EDT | 33.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 464 | 1,191 | 42.19% |
| INTC220812P00033500 | 2022-08-05 3:59PM EDT | 33.50 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 345 | 678 | 39.26% |
| INTC220812P00034000 | 2022-08-05 3:59PM EDT | 34.00 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 2,536 | 2,342 | 37.50% |
| INTC220812P00034500 | 2022-08-05 3:52PM EDT | 34.50 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 1,315 | 2,094 | 36.33% |
| INTC220812P00035000 | 2022-08-05 3:58PM EDT | 35.00 | 0.40 | 0.39 | 0.41 | 0.00 | - | 3,199 | 2,596 | 35.55% |
| INTC220812P00035500 | 2022-08-05 3:58PM EDT | 35.50 | 0.63 | 0.61 | 0.64 | +0.05 | +8.62% | 2,669 | 1,388 | 35.25% |
| INTC220812P00036000 | 2022-08-05 3:59PM EDT | 36.00 | 0.93 | 0.90 | 0.94 | +0.10 | +12.05% | 6,484 | 5,076 | 35.16% |
| INTC220812P00036500 | 2022-08-05 3:14PM EDT | 36.50 | 1.31 | 1.28 | 1.32 | +0.15 | +12.93% | 320 | 2,152 | 36.43% |
| INTC220812P00037000 | 2022-08-05 3:58PM EDT | 37.00 | 1.72 | 1.66 | 1.74 | +0.20 | +13.16% | 145 | 3,041 | 37.70% |
| INTC220812P00037500 | 2022-08-05 3:54PM EDT | 37.50 | 2.23 | 2.11 | 2.21 | +0.25 | +12.63% | 31 | 263 | 41.41% |
| INTC220812P00038000 | 2022-08-05 3:49PM EDT | 38.00 | 2.65 | 2.58 | 2.69 | +0.26 | +10.88% | 114 | 997 | 45.31% |
| INTC220812P00038500 | 2022-08-05 2:14PM EDT | 38.50 | 3.25 | 3.05 | 3.20 | +0.32 | +10.92% | 13 | 338 | 52.73% |
| INTC220812P00039000 | 2022-08-05 3:10PM EDT | 39.00 | 3.71 | 3.55 | 3.70 | +0.21 | +6.00% | 66 | 896 | 58.59% |
| INTC220812P00039500 | 2022-08-05 3:53PM EDT | 39.50 | 4.16 | 4.05 | 4.20 | +0.36 | +9.47% | 42 | 184 | 64.26% |
| INTC220812P00040000 | 2022-08-05 3:52PM EDT | 40.00 | 4.60 | 4.55 | 4.70 | +0.10 | +2.22% | 252 | 659 | 50.00% |
| INTC220812P00040500 | 2022-08-03 12:34PM EDT | 40.50 | 4.70 | 5.05 | 5.15 | 0.00 | - | 22 | 86 | 64.06% |
| INTC220812P00041000 | 2022-08-05 3:45PM EDT | 41.00 | 5.59 | 5.55 | 5.70 | +0.19 | +3.52% | 16 | 206 | 58.59% |
| INTC220812P00041500 | 2022-08-02 3:21PM EDT | 41.50 | 5.70 | 6.05 | 6.20 | 0.00 | - | - | 2 | 62.50% |
| INTC220812P00042000 | 2022-08-04 2:55PM EDT | 42.00 | 6.40 | 6.55 | 6.70 | 0.00 | - | 1 | 113 | 67.19% |
| INTC220812P00042500 | 2022-08-05 3:12PM EDT | 42.50 | 7.15 | 7.05 | 7.20 | -0.23 | -3.12% | 7 | 7 | 70.31% |
| INTC220812P00043000 | 2022-07-27 3:50PM EDT | 43.00 | 3.60 | 7.55 | 7.70 | 0.00 | - | 10 | 14 | 75.00% |
| INTC220812P00044000 | 2022-08-05 1:38PM EDT | 44.00 | 8.55 | 8.50 | 8.70 | +0.36 | +4.40% | 1 | 8 | 108.98% |
| INTC220812P00044500 | 2022-08-02 10:52AM EDT | 44.50 | 8.50 | 9.00 | 9.20 | 0.00 | - | - | 1 | 113.28% |
| INTC220812P00045000 | 2022-08-04 11:22AM EDT | 45.00 | 9.52 | 9.50 | 9.70 | 0.00 | - | 1 | 14 | 117.58% |
| INTC220812P00046000 | 2022-08-03 9:35AM EDT | 46.00 | 10.95 | 10.50 | 10.70 | 0.00 | - | 1 | 0 | 126.17% |
| INTC220812P00047000 | 2022-07-29 3:53PM EDT | 47.00 | 10.95 | 11.45 | 11.70 | 0.00 | - | 3 | 3 | 134.38% |
| INTC220812P00048000 | 2022-08-03 11:12AM EDT | 48.00 | 12.40 | 12.50 | 12.70 | 0.00 | - | 16 | 6 | 142.19% |
| INTC220812P00049000 | 2022-07-29 3:53PM EDT | 49.00 | 12.95 | 13.50 | 13.70 | 0.00 | - | 1 | 1 | 150.00% |
| INTC220812P00050000 | 2022-08-02 10:52AM EDT | 50.00 | 13.95 | 14.50 | 14.70 | 0.00 | - | 3 | 3 | 157.03% |
| INTC220812P00055000 | 2022-08-01 11:16AM EDT | 55.00 | 18.00 | 19.50 | 19.70 | 0.00 | - | 1 | 0 | 191.41% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
