Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231006C00022000 | 2023-09-27 10:23AM EDT | 22.00 | 12.75 | 13.50 | 13.75 | 0.00 | - | 2 | 3 | 196.09% |
| INTC231006C00024000 | 2023-09-27 3:54PM EDT | 24.00 | 10.65 | 11.50 | 11.65 | 0.00 | - | 1 | 6 | 139.06% |
| INTC231006C00025000 | 2023-09-28 3:29PM EDT | 25.00 | 10.45 | 10.50 | 10.65 | 0.00 | - | 1 | 12 | 126.56% |
| INTC231006C00026000 | 2023-09-28 11:32AM EDT | 26.00 | 9.35 | 9.50 | 9.65 | 0.00 | - | 2 | 32 | 114.06% |
| INTC231006C00027000 | 2023-08-31 10:53AM EDT | 27.00 | 7.72 | 8.45 | 8.65 | 0.00 | - | - | 1 | 50.00% |
| INTC231006C00028000 | 2023-09-29 1:06PM EDT | 28.00 | 7.34 | 7.50 | 7.65 | +0.40 | +5.76% | 1 | 56 | 89.84% |
| INTC231006C00029000 | 2023-09-26 2:30PM EDT | 29.00 | 5.02 | 6.50 | 6.70 | 0.00 | - | 1 | 3 | 87.50% |
| INTC231006C00030000 | 2023-09-28 1:12PM EDT | 30.00 | 5.39 | 5.50 | 5.65 | 0.00 | - | 1 | 59 | 67.19% |
| INTC231006C00030500 | 2023-09-25 1:28PM EDT | 30.50 | 3.65 | 4.95 | 5.15 | 0.00 | - | 1 | 1 | 80.08% |
| INTC231006C00031000 | 2023-09-27 3:50PM EDT | 31.00 | 3.60 | 4.45 | 4.75 | 0.00 | - | 30 | 120 | 63.28% |
| INTC231006C00031500 | 2023-09-28 10:01AM EDT | 31.50 | 3.45 | 3.95 | 4.20 | 0.00 | - | 3 | 22 | 50.00% |
| INTC231006C00032000 | 2023-09-29 10:58AM EDT | 32.00 | 3.75 | 3.55 | 3.70 | +1.03 | +37.87% | 1 | 51 | 55.86% |
| INTC231006C00032500 | 2023-09-29 1:11PM EDT | 32.50 | 2.92 | 3.05 | 3.20 | +0.31 | +11.88% | 11 | 15 | 59.18% |
| INTC231006C00033000 | 2023-09-29 3:16PM EDT | 33.00 | 2.65 | 2.58 | 2.68 | +0.16 | +6.43% | 131 | 267 | 49.61% |
| INTC231006C00033500 | 2023-09-29 1:32PM EDT | 33.50 | 2.19 | 2.15 | 2.23 | +0.08 | +3.79% | 79 | 113 | 47.27% |
| INTC231006C00034000 | 2023-09-29 3:54PM EDT | 34.00 | 1.75 | 1.71 | 1.79 | +0.17 | +10.76% | 450 | 1,478 | 43.95% |
| INTC231006C00034500 | 2023-09-29 3:55PM EDT | 34.50 | 1.31 | 1.31 | 1.38 | +0.11 | +9.17% | 891 | 3,730 | 41.31% |
| INTC231006C00035000 | 2023-09-29 3:53PM EDT | 35.00 | 1.05 | 0.96 | 0.98 | +0.20 | +23.53% | 3,636 | 3,640 | 37.11% |
| INTC231006C00035500 | 2023-09-29 3:57PM EDT | 35.50 | 0.66 | 0.66 | 0.68 | +0.08 | +13.79% | 1,374 | 2,382 | 36.04% |
| INTC231006C00036000 | 2023-09-29 3:59PM EDT | 36.00 | 0.44 | 0.43 | 0.45 | +0.05 | +12.82% | 1,733 | 3,421 | 35.55% |
| INTC231006C00036500 | 2023-09-29 3:58PM EDT | 36.50 | 0.27 | 0.26 | 0.29 | +0.01 | +3.85% | 4,077 | 1,428 | 35.74% |
| INTC231006C00037000 | 2023-09-29 3:56PM EDT | 37.00 | 0.14 | 0.15 | 0.17 | -0.01 | -6.67% | 826 | 3,488 | 35.35% |
| INTC231006C00037500 | 2023-09-29 3:56PM EDT | 37.50 | 0.08 | 0.09 | 0.10 | -0.03 | -27.27% | 3,328 | 415 | 35.74% |
| INTC231006C00038000 | 2023-09-29 3:48PM EDT | 38.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 429 | 1,225 | 36.52% |
| INTC231006C00038500 | 2023-09-29 2:04PM EDT | 38.50 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 52 | 196 | 38.28% |
| INTC231006C00039000 | 2023-09-29 3:41PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 46 | 2,143 | 40.63% |
| INTC231006C00039500 | 2023-09-29 3:27PM EDT | 39.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 63 | 45.31% |
| INTC231006C00040000 | 2023-09-29 2:58PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 55 | 2,226 | 46.09% |
| INTC231006C00040500 | 2023-09-28 11:54AM EDT | 40.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 208 | 50.78% |
| INTC231006C00041000 | 2023-09-29 3:33PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,122 | 551 | 54.69% |
| INTC231006C00041500 | 2023-09-29 11:41AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 35 | 53.13% |
| INTC231006C00042000 | 2023-09-29 3:03PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 489 | 59.38% |
| INTC231006C00042500 | 2023-09-28 12:10PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 148 | 54.69% |
| INTC231006C00043000 | 2023-09-29 3:43PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 888 | 59.38% |
| INTC231006C00043500 | 2023-09-25 10:00AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 62.50% |
| INTC231006C00044000 | 2023-09-28 3:22PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 65.63% |
| INTC231006C00045000 | 2023-09-19 10:42AM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 68.75% |
| INTC231006C00046000 | 2023-09-20 2:26PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 75.00% |
| INTC231006C00047000 | 2023-09-18 2:16PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 81.25% |
| INTC231006C00050000 | 2023-09-14 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 314 | 96.88% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231006P00020000 | 2023-09-25 3:56PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 162.50% |
| INTC231006P00022000 | 2023-09-28 3:58PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 1,130 | 137.50% |
| INTC231006P00023000 | 2023-09-28 3:57PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 307 | 0 | 134.38% |
| INTC231006P00024000 | 2023-09-28 3:56PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 348 | 112.50% |
| INTC231006P00025000 | 2023-09-28 3:57PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 411 | 103.13% |
| INTC231006P00026000 | 2023-09-29 3:06PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,051 | 10 | 93.75% |
| INTC231006P00027000 | 2023-09-29 3:46PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,064 | 32 | 81.25% |
| INTC231006P00028000 | 2023-09-29 3:21PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,417 | 859 | 71.88% |
| INTC231006P00028500 | 2023-09-28 3:30PM EDT | 28.50 | 0.01 | 0.01 | 0.03 | +0.01 | - | 150 | 0 | 81.25% |
| INTC231006P00029000 | 2023-09-29 3:59PM EDT | 29.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 99 | 112 | 75.78% |
| INTC231006P00029500 | 2023-09-29 3:22PM EDT | 29.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 242 | 13 | 64.06% |
| INTC231006P00030000 | 2023-09-29 11:04AM EDT | 30.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 94 | 404 | 61.72% |
| INTC231006P00030500 | 2023-09-29 2:34PM EDT | 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 31 | 53.13% |
| INTC231006P00031000 | 2023-09-29 3:43PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 74 | 275 | 51.56% |
| INTC231006P00031500 | 2023-09-29 3:26PM EDT | 31.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 71 | 25 | 51.56% |
| INTC231006P00032000 | 2023-09-29 2:22PM EDT | 32.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 74 | 1,925 | 50.78% |
| INTC231006P00032500 | 2023-09-29 3:55PM EDT | 32.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 128 | 1,346 | 44.92% |
| INTC231006P00033000 | 2023-09-29 3:56PM EDT | 33.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 218 | 2,963 | 41.99% |
| INTC231006P00033500 | 2023-09-29 3:37PM EDT | 33.50 | 0.11 | 0.09 | 0.10 | -0.07 | -38.89% | 1,129 | 3,323 | 39.06% |
| INTC231006P00034000 | 2023-09-29 3:59PM EDT | 34.00 | 0.16 | 0.15 | 0.16 | -0.11 | -40.74% | 1,649 | 2,419 | 37.50% |
| INTC231006P00034500 | 2023-09-29 3:57PM EDT | 34.50 | 0.25 | 0.24 | 0.27 | -0.17 | -40.48% | 496 | 1,625 | 37.31% |
| INTC231006P00035000 | 2023-09-29 3:58PM EDT | 35.00 | 0.39 | 0.39 | 0.41 | -0.22 | -36.07% | 953 | 1,197 | 35.94% |
| INTC231006P00035500 | 2023-09-29 3:59PM EDT | 35.50 | 0.58 | 0.59 | 0.61 | -0.26 | -30.95% | 3,526 | 723 | 34.96% |
| INTC231006P00036000 | 2023-09-29 3:52PM EDT | 36.00 | 0.80 | 0.86 | 0.88 | -0.33 | -29.20% | 1,473 | 2,494 | 34.38% |
| INTC231006P00036500 | 2023-09-29 3:35PM EDT | 36.50 | 1.25 | 1.17 | 1.22 | -0.13 | -9.42% | 77 | 404 | 34.47% |
| INTC231006P00037000 | 2023-09-29 3:56PM EDT | 37.00 | 1.61 | 1.53 | 1.63 | -0.53 | -24.77% | 104 | 755 | 36.13% |
| INTC231006P00037500 | 2023-09-29 3:38PM EDT | 37.50 | 2.08 | 1.98 | 2.09 | -0.52 | -20.00% | 8 | 264 | 39.65% |
| INTC231006P00038000 | 2023-09-29 3:37PM EDT | 38.00 | 2.55 | 2.45 | 2.55 | -0.22 | -7.94% | 10 | 223 | 41.80% |
| INTC231006P00038500 | 2023-09-26 2:43PM EDT | 38.50 | 4.60 | 2.89 | 3.05 | 0.00 | - | 1 | 16 | 47.46% |
| INTC231006P00039000 | 2023-09-29 10:28AM EDT | 39.00 | 3.35 | 3.40 | 3.70 | -0.25 | -6.94% | 2 | 9 | 52.93% |
| INTC231006P00039500 | 2023-09-25 10:07AM EDT | 39.50 | 5.40 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 50.00% |
| INTC231006P00040000 | 2023-09-28 12:32PM EDT | 40.00 | 4.50 | 4.40 | 4.55 | 0.00 | - | 1 | 3 | 63.28% |
| INTC231006P00040500 | 2023-09-27 3:54PM EDT | 40.50 | 5.90 | 4.90 | 5.05 | 0.00 | - | 1 | 0 | 52.34% |
| INTC231006P00041000 | 2023-09-20 3:06PM EDT | 41.00 | 5.75 | 5.40 | 5.65 | 0.00 | - | 86 | 0 | 68.75% |
| INTC231006P00041500 | 2023-09-20 3:04PM EDT | 41.50 | 6.35 | 5.90 | 6.10 | 0.00 | - | - | 0 | 67.97% |
| INTC231006P00042000 | 2023-09-29 11:26AM EDT | 42.00 | 6.25 | 6.40 | 6.55 | -1.40 | -18.30% | 25 | 1 | 64.06% |
| INTC231006P00044000 | 2023-09-13 9:51AM EDT | 44.00 | 5.35 | 8.40 | 8.55 | 0.00 | - | 1 | 0 | 78.91% |
| INTC231006P00045000 | 2023-09-28 2:36PM EDT | 45.00 | 10.08 | 9.40 | 9.60 | 0.00 | - | 25 | 0 | 95.31% |
| INTC231006P00046000 | 2023-09-21 3:50PM EDT | 46.00 | 11.40 | 10.40 | 10.60 | 0.00 | - | - | 0 | 102.34% |
| INTC231006P00050000 | 2023-09-12 9:51AM EDT | 50.00 | 10.52 | 14.40 | 14.60 | 0.00 | - | 2 | 0 | 128.91% |
© 2023 Yahoo. All rights reserved.
