Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230324C00017000 | 2023-03-16 10:16AM EDT | 17.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTC230324C00018000 | 2023-03-13 3:50PM EDT | 18.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| INTC230324C00020000 | 2023-03-15 10:18AM EDT | 20.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| INTC230324C00021000 | 2023-03-17 10:15AM EDT | 21.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| INTC230324C00021500 | 2023-03-14 10:31AM EDT | 21.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTC230324C00022000 | 2023-03-16 2:35PM EDT | 22.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| INTC230324C00022500 | 2023-03-07 11:38AM EDT | 22.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTC230324C00023000 | 2023-03-13 11:42AM EDT | 23.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 761 | 0.00% |
| INTC230324C00023500 | 2023-03-13 2:55PM EDT | 23.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| INTC230324C00024000 | 2023-03-16 12:58PM EDT | 24.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| INTC230324C00024500 | 2023-03-17 3:55PM EDT | 24.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 32 | 94 | 0.00% |
| INTC230324C00025000 | 2023-03-17 3:21PM EDT | 25.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 61 | 535 | 0.00% |
| INTC230324C00025500 | 2023-03-17 1:50PM EDT | 25.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 336 | 0.00% |
| INTC230324C00026000 | 2023-03-17 3:57PM EDT | 26.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 293 | 1,200 | 0.00% |
| INTC230324C00026500 | 2023-03-17 3:55PM EDT | 26.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 80 | 840 | 0.00% |
| INTC230324C00027000 | 2023-03-17 3:59PM EDT | 27.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 228 | 3,459 | 0.00% |
| INTC230324C00027500 | 2023-03-17 3:46PM EDT | 27.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 358 | 2,709 | 0.00% |
| INTC230324C00028000 | 2023-03-17 3:58PM EDT | 28.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 505 | 6,863 | 0.00% |
| INTC230324C00028500 | 2023-03-17 3:57PM EDT | 28.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,017 | 3,022 | 0.00% |
| INTC230324C00029000 | 2023-03-17 3:58PM EDT | 29.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 8,645 | 7,971 | 0.00% |
| INTC230324C00029500 | 2023-03-17 3:59PM EDT | 29.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2,331 | 4,000 | 0.00% |
| INTC230324C00030000 | 2023-03-17 3:59PM EDT | 30.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6,323 | 7,651 | 1.56% |
| INTC230324C00030500 | 2023-03-17 3:59PM EDT | 30.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,917 | 5,599 | 6.25% |
| INTC230324C00031000 | 2023-03-17 3:59PM EDT | 31.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,607 | 3,170 | 12.50% |
| INTC230324C00031500 | 2023-03-17 3:55PM EDT | 31.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,338 | 1,407 | 12.50% |
| INTC230324C00032000 | 2023-03-17 3:57PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 488 | 4,812 | 12.50% |
| INTC230324C00032500 | 2023-03-17 3:45PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 370 | 25.00% |
| INTC230324C00033000 | 2023-03-17 3:57PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 236 | 516 | 25.00% |
| INTC230324C00034000 | 2023-03-17 3:53PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 450 | 25.00% |
| INTC230324C00035000 | 2023-03-17 2:54PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 193 | 25.00% |
| INTC230324C00036000 | 2023-03-17 3:40PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 65 | 50.00% |
| INTC230324C00037000 | 2023-03-17 3:41PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| INTC230324C00038000 | 2023-03-16 10:16AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 8 | 50.00% |
| INTC230324C00040000 | 2023-03-17 1:42PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 50.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230324P00018000 | 2023-02-28 3:48PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 50.00% |
| INTC230324P00019000 | 2023-03-13 1:08PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 50.00% |
| INTC230324P00020000 | 2023-03-17 3:35PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 226 | 50.00% |
| INTC230324P00020500 | 2023-03-16 1:13PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 50.00% |
| INTC230324P00021000 | 2023-03-17 9:33AM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 50.00% |
| INTC230324P00021500 | 2023-03-16 1:12PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 47 | 50.00% |
| INTC230324P00022000 | 2023-03-17 10:38AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,235 | 50.00% |
| INTC230324P00022500 | 2023-03-17 3:32PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 278 | 1,281 | 50.00% |
| INTC230324P00023000 | 2023-03-17 3:24PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 636 | 50.00% |
| INTC230324P00023500 | 2023-03-17 3:24PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 328 | 50.00% |
| INTC230324P00024000 | 2023-03-17 3:03PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 2,284 | 50.00% |
| INTC230324P00024500 | 2023-03-17 3:54PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 2,968 | 50.00% |
| INTC230324P00025000 | 2023-03-17 3:37PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 4,252 | 50.00% |
| INTC230324P00025500 | 2023-03-17 3:45PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 308 | 3,107 | 25.00% |
| INTC230324P00026000 | 2023-03-17 3:51PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,318 | 3,899 | 25.00% |
| INTC230324P00026500 | 2023-03-17 3:32PM EDT | 26.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 106 | 2,792 | 25.00% |
| INTC230324P00027000 | 2023-03-17 3:55PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 398 | 3,195 | 25.00% |
| INTC230324P00027500 | 2023-03-17 3:58PM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 777 | 3,496 | 25.00% |
| INTC230324P00028000 | 2023-03-17 3:59PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,758 | 3,279 | 12.50% |
| INTC230324P00028500 | 2023-03-17 3:56PM EDT | 28.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,563 | 1,633 | 12.50% |
| INTC230324P00029000 | 2023-03-17 3:58PM EDT | 29.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,058 | 2,610 | 6.25% |
| INTC230324P00029500 | 2023-03-17 3:59PM EDT | 29.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,735 | 2,179 | 3.13% |
| INTC230324P00030000 | 2023-03-17 3:59PM EDT | 30.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,248 | 2,450 | 0.00% |
| INTC230324P00030500 | 2023-03-17 3:57PM EDT | 30.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 408 | 849 | 0.00% |
| INTC230324P00031000 | 2023-03-17 3:58PM EDT | 31.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 953 | 700 | 0.00% |
| INTC230324P00031500 | 2023-03-17 3:01PM EDT | 31.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 33 | 179 | 0.00% |
| INTC230324P00032000 | 2023-03-17 3:55PM EDT | 32.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 198 | 194 | 0.00% |
| INTC230324P00032500 | 2023-03-17 10:16AM EDT | 32.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 0.00% |
| INTC230324P00033000 | 2023-03-17 2:37PM EDT | 33.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| INTC230324P00035000 | 2023-03-17 10:37AM EDT | 35.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC230324P00036000 | 2023-03-16 12:57PM EDT | 36.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTC230324P00037000 | 2023-03-16 1:35PM EDT | 37.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| INTC230324P00038000 | 2023-03-09 4:46PM EDT | 38.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
