Advertisement
Advertisement
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Strike:25.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220708C00025000 | 2022-06-22 10:10AM EDT | 2022-07-08 | 12.40 | 11.25 | 11.40 | 0.00 | - | - | 1 | 165.63% |
| INTC220715C00025000 | 2022-07-01 9:42AM EDT | 2022-07-15 | 11.80 | 11.30 | 11.45 | -0.40 | -3.28% | 6 | 95 | 98.44% |
| INTC220819C00025000 | 2022-06-30 12:22PM EDT | 2022-08-19 | 12.80 | 11.40 | 11.60 | 0.00 | - | 3 | 26 | 64.84% |
| INTC220916C00025000 | 2022-07-01 2:47PM EDT | 2022-09-16 | 11.55 | 11.45 | 11.60 | -1.00 | -7.97% | 298 | 304 | 52.93% |
| INTC221021C00025000 | 2022-07-01 3:48PM EDT | 2022-10-21 | 11.70 | 11.55 | 11.75 | -1.05 | -8.24% | 521 | 699 | 53.03% |
| INTC221118C00025000 | 2022-06-07 11:21AM EDT | 2022-11-18 | 18.50 | 11.60 | 11.85 | 0.00 | - | 1 | 15 | 50.29% |
| INTC221216C00025000 | 2022-06-22 9:46AM EDT | 2022-12-16 | 12.81 | 11.65 | 11.90 | 0.00 | - | - | 0 | 47.12% |
| INTC230120C00025000 | 2022-07-01 11:24AM EDT | 2023-01-20 | 11.65 | 11.75 | 12.05 | -2.50 | -17.67% | 3 | 2,158 | 46.09% |
| INTC230616C00025000 | 2022-06-22 10:47AM EDT | 2023-06-16 | 13.37 | 12.10 | 12.30 | 0.00 | - | 2 | 20 | 38.72% |
| INTC240119C00025000 | 2022-07-01 1:20PM EDT | 2024-01-19 | 12.60 | 12.65 | 13.00 | -0.57 | -4.33% | 35 | 798 | 37.49% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220708P00025000 | 2022-07-01 1:52PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 22 | 128.13% |
| INTC220715P00025000 | 2022-07-01 1:07PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 2,068 | 78.13% |
| INTC220722P00025000 | 2022-07-01 1:01PM EDT | 2022-07-22 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 2 | 74.22% |
| INTC220729P00025000 | 2022-07-01 2:42PM EDT | 2022-07-29 | 0.05 | 0.05 | 0.07 | 0.00 | - | 5 | 14 | 72.66% |
| INTC220805P00025000 | 2022-06-30 2:57PM EDT | 2022-08-05 | 0.06 | 0.07 | 0.10 | 0.00 | - | 3 | 4 | 68.56% |
| INTC220819P00025000 | 2022-07-01 3:57PM EDT | 2022-08-19 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 14 | 1,745 | 62.31% |
| INTC220916P00025000 | 2022-07-01 3:04PM EDT | 2022-09-16 | 0.24 | 0.23 | 0.25 | +0.04 | +20.00% | 1,084 | 338 | 56.15% |
| INTC221021P00025000 | 2022-07-01 3:46PM EDT | 2022-10-21 | 0.37 | 0.38 | 0.40 | +0.05 | +15.63% | 687 | 1,496 | 52.34% |
| INTC221118P00025000 | 2022-06-30 10:33AM EDT | 2022-11-18 | 0.50 | 0.50 | 0.55 | 0.00 | - | 1 | 348 | 50.78% |
| INTC221216P00025000 | 2022-07-01 2:24PM EDT | 2022-12-16 | 0.62 | 0.61 | 0.66 | +0.08 | +14.81% | 1,868 | 164 | 49.56% |
| INTC230120P00025000 | 2022-07-01 2:57PM EDT | 2023-01-20 | 0.74 | 0.70 | 0.76 | +0.10 | +15.63% | 446 | 2,356 | 47.12% |
| INTC230616P00025000 | 2022-07-01 2:17PM EDT | 2023-06-16 | 1.29 | 1.19 | 1.29 | +0.25 | +24.04% | 26 | 9,476 | 43.19% |
| INTC240119P00025000 | 2022-07-01 3:47PM EDT | 2024-01-19 | 1.94 | 1.84 | 1.95 | +0.14 | +7.78% | 227 | 2,146 | 40.21% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
