Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221209C00020000 | 2022-11-07 11:03AM EST | 20.00 | 8.25 | 8.40 | 8.50 | 0.00 | - | - | 15 | 221.88% |
| INTC221209C00022000 | 2022-11-30 3:55PM EST | 22.00 | 8.00 | 6.35 | 6.40 | 0.00 | - | - | 6 | 112.50% |
| INTC221209C00023000 | 2022-11-10 9:43AM EST | 23.00 | 6.00 | 5.35 | 5.45 | 0.00 | - | 1 | 1 | 121.09% |
| INTC221209C00024000 | 2022-12-02 2:21PM EST | 24.00 | 4.90 | 4.35 | 4.45 | 0.00 | - | 8 | 8 | 99.61% |
| INTC221209C00024500 | 2022-11-23 9:45AM EST | 24.50 | 5.50 | 3.85 | 3.95 | 0.00 | - | - | 0 | 89.06% |
| INTC221209C00025000 | 2022-12-06 3:30PM EST | 25.00 | 3.25 | 3.35 | 3.45 | -0.15 | -4.41% | 1 | 69 | 78.91% |
| INTC221209C00026000 | 2022-12-06 1:09PM EST | 26.00 | 2.70 | 2.35 | 2.42 | 0.00 | - | 4 | 54 | 51.56% |
| INTC221209C00026500 | 2022-12-07 9:52AM EST | 26.50 | 1.75 | 1.86 | 1.91 | -2.22 | -55.92% | 80 | 99 | 51.17% |
| INTC221209C00027000 | 2022-12-07 1:09PM EST | 27.00 | 1.45 | 1.38 | 1.42 | -0.02 | -1.36% | 46 | 304 | 42.58% |
| INTC221209C00027500 | 2022-12-07 3:05PM EST | 27.50 | 0.99 | 0.95 | 1.00 | -0.05 | -4.81% | 114 | 151 | 42.97% |
| INTC221209C00028000 | 2022-12-07 3:05PM EST | 28.00 | 0.60 | 0.55 | 0.56 | -0.17 | -22.08% | 367 | 1,029 | 33.79% |
| INTC221209C00028500 | 2022-12-07 3:06PM EST | 28.50 | 0.28 | 0.28 | 0.30 | -0.18 | -39.13% | 1,572 | 1,632 | 35.16% |
| INTC221209C00029000 | 2022-12-07 3:08PM EST | 29.00 | 0.12 | 0.10 | 0.12 | -0.11 | -47.83% | 1,040 | 4,428 | 33.59% |
| INTC221209C00029500 | 2022-12-07 3:07PM EST | 29.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 7,819 | 5,559 | 35.16% |
| INTC221209C00030000 | 2022-12-07 3:02PM EST | 30.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 4,667 | 10,946 | 37.50% |
| INTC221209C00030500 | 2022-12-07 3:05PM EST | 30.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 368 | 3,541 | 46.09% |
| INTC221209C00031000 | 2022-12-07 1:37PM EST | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 568 | 3,222 | 48.44% |
| INTC221209C00031500 | 2022-12-07 11:55AM EST | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,303 | 50.00% |
| INTC221209C00032000 | 2022-12-07 3:02PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,020 | 56.25% |
| INTC221209C00032500 | 2022-12-07 9:59AM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,083 | 62.50% |
| INTC221209C00033000 | 2022-12-07 10:04AM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 735 | 68.75% |
| INTC221209C00033500 | 2022-12-05 3:57PM EST | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 182 | 298 | 75.00% |
| INTC221209C00034000 | 2022-12-06 11:36AM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 270 | 81.25% |
| INTC221209C00034500 | 2022-11-30 12:41PM EST | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 26 | 87.50% |
| INTC221209C00035000 | 2022-12-02 10:05AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,671 | 93.75% |
| INTC221209C00035500 | 2022-11-29 3:00PM EST | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 234 | 277 | 96.88% |
| INTC221209C00036000 | 2022-12-01 1:41PM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 524 | 939 | 103.13% |
| INTC221209C00037000 | 2022-11-25 10:00AM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 40 | 112.50% |
| INTC221209C00038000 | 2022-11-28 2:32PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 313 | 125.00% |
| INTC221209C00039000 | 2022-12-01 9:39AM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 108 | 131.25% |
| INTC221209C00040000 | 2022-12-01 9:39AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 323 | 143.75% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221209P00015000 | 2022-11-29 1:58PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 168 | 262.50% |
| INTC221209P00016000 | 2022-11-18 11:27AM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 310 | 237.50% |
| INTC221209P00017000 | 2022-11-08 3:43PM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 212.50% |
| INTC221209P00018000 | 2022-11-30 9:42AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 557 | 187.50% |
| INTC221209P00019000 | 2022-11-18 10:09AM EST | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
| INTC221209P00020000 | 2022-11-28 1:56PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 150.00% |
| INTC221209P00021000 | 2022-12-02 3:39PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 47 | 131.25% |
| INTC221209P00022000 | 2022-11-30 12:15PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 74 | 112.50% |
| INTC221209P00022500 | 2022-12-01 11:50AM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 110 | 103.13% |
| INTC221209P00023000 | 2022-12-02 10:38AM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 93.75% |
| INTC221209P00024000 | 2022-12-07 2:17PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 770 | 75.00% |
| INTC221209P00024500 | 2022-12-02 3:53PM EST | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,138 | 1,087 | 68.75% |
| INTC221209P00025000 | 2022-12-07 9:56AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 658 | 59.38% |
| INTC221209P00025500 | 2022-12-07 2:02PM EST | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,251 | 51.56% |
| INTC221209P00026000 | 2022-12-07 2:29PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 2,541 | 48.44% |
| INTC221209P00026500 | 2022-12-07 12:37PM EST | 26.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 157 | 377 | 44.53% |
| INTC221209P00027000 | 2022-12-07 3:04PM EST | 27.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 527 | 1,170 | 37.50% |
| INTC221209P00027500 | 2022-12-07 2:54PM EST | 27.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 373 | 2,981 | 33.99% |
| INTC221209P00028000 | 2022-12-07 3:06PM EST | 28.00 | 0.17 | 0.18 | 0.18 | 0.00 | - | 1,092 | 3,923 | 32.62% |
| INTC221209P00028500 | 2022-12-07 3:05PM EST | 28.50 | 0.38 | 0.39 | 0.38 | +0.05 | +15.15% | 846 | 3,210 | 30.27% |
| INTC221209P00029000 | 2022-12-07 2:45PM EST | 29.00 | 0.74 | 0.72 | 0.73 | +0.13 | +21.31% | 374 | 4,386 | 30.86% |
| INTC221209P00029500 | 2022-12-07 1:21PM EST | 29.50 | 1.10 | 1.11 | 1.18 | +0.11 | +11.11% | 126 | 2,175 | 35.16% |
| INTC221209P00030000 | 2022-12-07 3:05PM EST | 30.00 | 1.61 | 1.58 | 1.66 | +0.18 | +12.59% | 21 | 1,147 | 40.63% |
| INTC221209P00030500 | 2022-12-07 12:54PM EST | 30.50 | 2.16 | 2.10 | 2.15 | +0.32 | +17.39% | 2 | 253 | 46.09% |
| INTC221209P00031000 | 2022-12-07 3:05PM EST | 31.00 | 2.61 | 2.58 | 2.63 | +0.14 | +5.67% | 11 | 138 | 25.00% |
| INTC221209P00031500 | 2022-12-06 1:15PM EST | 31.50 | 2.81 | 3.05 | 3.15 | 0.00 | - | 1 | 37 | 61.72% |
| INTC221209P00032000 | 2022-12-06 1:05PM EST | 32.00 | 3.30 | 3.55 | 3.65 | 0.00 | - | 3 | 144 | 68.75% |
| INTC221209P00032500 | 2022-12-05 2:00PM EST | 32.50 | 3.50 | 4.05 | 4.15 | 0.00 | - | 5 | 15 | 76.56% |
| INTC221209P00033000 | 2022-12-05 2:45PM EST | 33.00 | 4.03 | 4.60 | 4.70 | 0.00 | - | 5 | 12 | 83.59% |
| INTC221209P00034000 | 2022-12-06 10:23AM EST | 34.00 | 5.14 | 5.55 | 5.65 | 0.00 | - | 1 | 5 | 96.88% |
| INTC221209P00035000 | 2022-12-05 12:28PM EST | 35.00 | 5.77 | 6.55 | 6.65 | 0.00 | - | 1 | 0 | 109.38% |
| INTC221209P00036000 | 2022-12-06 12:00PM EST | 36.00 | 7.11 | 7.60 | 7.65 | 0.00 | - | 355 | 39 | 121.88% |
| INTC221209P00037000 | 2022-11-04 8:57AM EST | 37.00 | 9.31 | 7.45 | 7.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
