Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

36.34

-1.07

(-2.86%)

At close: 04:00PM EDT

36.43

+0.09

(+0.25%)

After hours:

07:59PM EDT

Advertisement

In The Money

Show:ListStraddle

Strike:32.50

CallsforJuly 8, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
INTC220708C00032500	2022-07-01 12:18PM EDT	2022-07-08	3.65	3.80	3.95	+3.65	-	2	0	54.30%
INTC220715C00032500	2022-07-01 3:05PM EDT	2022-07-15	3.95	3.90	4.05	-0.81	-17.02%	19	247	53.71%
INTC220819C00032500	2022-07-01 3:52PM EDT	2022-08-19	4.60	4.55	4.65	-0.70	-13.21%	961	650	45.17%
INTC220916C00032500	2022-07-01 2:20PM EDT	2022-09-16	4.80	4.80	4.95	-0.85	-15.04%	118	1,632	41.70%
INTC221021C00032500	2022-07-01 3:54PM EDT	2022-10-21	5.30	5.25	5.35	-0.40	-7.02%	9	262	40.63%
INTC221118C00032500	2022-07-01 3:50PM EDT	2022-11-18	5.65	5.50	5.65	-0.95	-14.39%	46	1,312	40.28%
INTC221216C00032500	2022-07-01 2:08PM EDT	2022-12-16	5.60	5.70	5.80	-1.05	-15.79%	10	1,006	38.53%
INTC230120C00032500	2022-07-01 3:28PM EDT	2023-01-20	5.96	6.00	6.15	-0.84	-12.35%	12	640	38.79%
INTC230616C00032500	2022-07-01 12:19PM EDT	2023-06-16	6.75	6.75	7.05	-0.50	-6.90%	3	113	36.71%
INTC240119C00032500	2022-07-01 2:31PM EDT	2024-01-19	8.05	7.80	8.10	-0.40	-4.73%	109	527	35.34%

PutsforJuly 8, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
INTC220708P00032500	2022-07-01 3:52PM EDT	2022-07-08	0.03	0.02	0.04	0.00	-	223	21	53.13%
INTC220715P00032500	2022-07-01 3:55PM EDT	2022-07-15	0.11	0.10	0.12	+0.03	+37.50%	272	7,895	46.09%
INTC220819P00032500	2022-07-01 3:54PM EDT	2022-08-19	0.89	0.86	0.90	+0.18	+25.35%	970	6,085	47.51%
INTC220916P00032500	2022-07-01 3:50PM EDT	2022-09-16	1.16	1.18	1.20	+0.17	+17.17%	1,138	6,735	43.43%
INTC221021P00032500	2022-07-01 3:59PM EDT	2022-10-21	1.54	1.52	1.62	+0.26	+20.31%	163	2,194	42.29%
INTC221118P00032500	2022-07-01 3:31PM EDT	2022-11-18	1.91	1.88	1.96	+0.31	+19.37%	61	2,759	42.26%
INTC221216P00032500	2022-07-01 1:15PM EDT	2022-12-16	2.19	2.10	2.14	+0.31	+16.49%	186	1,692	40.70%
INTC230120P00032500	2022-07-01 3:41PM EDT	2023-01-20	2.32	2.30	2.42	+0.35	+17.77%	46	9,526	39.98%
INTC230616P00032500	2022-07-01 3:58PM EDT	2023-06-16	3.30	3.25	3.35	+0.41	+14.19%	198	3,643	37.84%
INTC240119P00032500	2022-07-01 12:40PM EDT	2024-01-19	4.40	4.20	4.45	+0.35	+8.64%	601	7,862	36.55%

Advertisement