Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220708C00020000 | 2022-06-29 12:13PM EDT | 20.00 | 17.10 | - | - | 0.00 | - | - | - | 0.00% |
| INTC220708C00025000 | 2022-06-22 10:10AM EDT | 25.00 | 12.40 | 11.25 | 11.40 | 0.00 | - | - | 1 | 139.84% |
| INTC220708C00030000 | 2022-06-27 12:16PM EDT | 30.00 | 6.75 | 6.25 | 6.40 | -2.05 | -23.30% | 1 | 54 | 79.69% |
| INTC220708C00031000 | 2022-06-22 11:46AM EDT | 31.00 | 6.45 | 5.25 | 5.45 | 0.00 | - | 4 | 8 | 51.56% |
| INTC220708C00033000 | 2022-07-01 2:30PM EDT | 33.00 | 3.41 | 3.30 | 3.45 | -1.19 | -25.87% | 121 | 15 | 52.73% |
| INTC220708C00035000 | 2022-07-01 3:59PM EDT | 35.00 | 1.54 | 1.54 | 1.58 | -1.11 | -41.89% | 371 | 107 | 36.52% |
| INTC220708C00035500 | 2022-06-30 3:48PM EDT | 35.50 | 2.20 | - | - | 0.00 | - | - | - | 0.00% |
| INTC220708C00036000 | 2022-07-01 3:59PM EDT | 36.00 | 0.82 | 0.80 | 0.84 | -0.79 | -49.07% | 4,386 | 169 | 32.81% |
| INTC220708C00036500 | 2022-07-01 3:59PM EDT | 36.50 | 0.53 | 0.53 | 0.56 | -0.75 | -58.59% | 4,258 | 295 | 31.64% |
| INTC220708C00037000 | 2022-07-01 3:59PM EDT | 37.00 | 0.33 | 0.33 | 0.35 | -0.58 | -63.74% | 5,152 | 1,174 | 30.86% |
| INTC220708C00037500 | 2022-07-01 3:59PM EDT | 37.50 | 0.19 | 0.18 | 0.20 | -0.50 | -72.46% | 1,564 | 1,089 | 30.08% |
| INTC220708C00038000 | 2022-07-01 3:58PM EDT | 38.00 | 0.11 | 0.10 | 0.11 | -0.32 | -74.42% | 3,202 | 1,860 | 29.88% |
| INTC220708C00038500 | 2022-07-01 3:58PM EDT | 38.50 | 0.07 | 0.06 | 0.07 | -0.24 | -77.42% | 4,621 | 4,826 | 31.45% |
| INTC220708C00039000 | 2022-07-01 3:59PM EDT | 39.00 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 2,971 | 2,191 | 33.59% |
| INTC220708C00039500 | 2022-07-01 3:48PM EDT | 39.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 623 | 888 | 36.72% |
| INTC220708C00040000 | 2022-07-01 3:50PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 722 | 3,076 | 41.02% |
| INTC220708C00040500 | 2022-07-01 3:38PM EDT | 40.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 72 | 4,622 | 42.97% |
| INTC220708C00041000 | 2022-07-01 3:27PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 49 | 4,152 | 46.88% |
| INTC220708C00041500 | 2022-07-01 3:01PM EDT | 41.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 7 | 153 | 47.27% |
| INTC220708C00042000 | 2022-07-01 1:34PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 238 | 50.78% |
| INTC220708C00042500 | 2022-07-01 12:25PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 110 | 52.34% |
| INTC220708C00043000 | 2022-07-01 3:10PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13 | 171 | 55.47% |
| INTC220708C00043500 | 2022-07-01 3:57PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 65 | 32 | 50.00% |
| INTC220708C00044000 | 2022-07-01 3:36PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 549 | 53.13% |
| INTC220708C00045000 | 2022-07-01 3:19PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 136 | 249 | 64.06% |
| INTC220708C00046000 | 2022-07-01 2:21PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 394 | 65.63% |
| INTC220708C00047000 | 2022-06-30 9:30AM EDT | 47.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 483 | 79.69% |
| INTC220708C00048000 | 2022-07-01 1:11PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 267 | 75.00% |
| INTC220708C00049000 | 2022-07-01 1:57PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 133 | 85.94% |
| INTC220708C00050000 | 2022-06-29 11:28AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 83 | 171 | 84.38% |
| INTC220708C00051000 | 2022-06-30 11:06AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 96.88% |
| INTC220708C00052000 | 2022-06-30 11:22AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 373 | 100.00% |
| INTC220708C00053000 | 2022-06-28 9:32AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 106.25% |
| INTC220708C00054000 | 2022-07-01 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 4 | 109.38% |
| INTC220708C00055000 | 2022-06-27 1:32PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 106.25% |
| INTC220708C00060000 | 2022-07-01 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 56 | 134.38% |
| INTC220708C00065000 | 2022-06-21 10:14AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 41 | 143.75% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220708P00020000 | 2022-06-17 12:20PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
| INTC220708P00025000 | 2022-07-01 1:52PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 22 | 109.38% |
| INTC220708P00029000 | 2022-07-01 2:38PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 6 | 62.50% |
| INTC220708P00030000 | 2022-07-01 3:59PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 142 | 853 | 64.06% |
| INTC220708P00031000 | 2022-07-01 12:35PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 100 | 53.91% |
| INTC220708P00032000 | 2022-07-01 3:45PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 199 | 37 | 50.00% |
| INTC220708P00032500 | 2022-07-01 3:52PM EDT | 32.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 223 | 21 | 47.27% |
| INTC220708P00033000 | 2022-07-01 3:46PM EDT | 33.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 280 | 141 | 43.75% |
| INTC220708P00033500 | 2022-07-01 3:55PM EDT | 33.50 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 36 | 1,170 | 41.41% |
| INTC220708P00034000 | 2022-07-01 3:58PM EDT | 34.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 3,763 | 293 | 39.06% |
| INTC220708P00034500 | 2022-07-01 3:56PM EDT | 34.50 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 382 | 122 | 37.31% |
| INTC220708P00035000 | 2022-07-01 3:59PM EDT | 35.00 | 0.21 | 0.20 | 0.22 | +0.06 | +40.00% | 2,882 | 625 | 35.16% |
| INTC220708P00035500 | 2022-07-01 3:30PM EDT | 35.50 | 0.33 | 0.30 | 0.33 | +0.13 | +65.00% | 253 | 87 | 33.59% |
| INTC220708P00036000 | 2022-07-01 3:59PM EDT | 36.00 | 0.47 | 0.46 | 0.49 | +0.16 | +51.61% | 1,662 | 464 | 32.32% |
| INTC220708P00036500 | 2022-07-01 3:59PM EDT | 36.50 | 0.70 | 0.67 | 0.71 | +0.32 | +84.21% | 750 | 512 | 31.15% |
| INTC220708P00037000 | 2022-07-01 3:59PM EDT | 37.00 | 0.99 | 0.96 | 1.00 | +0.37 | +59.68% | 2,709 | 1,271 | 30.37% |
| INTC220708P00037500 | 2022-07-01 3:59PM EDT | 37.50 | 1.36 | 1.32 | 1.37 | +0.49 | +56.32% | 550 | 437 | 30.66% |
| INTC220708P00038000 | 2022-07-01 3:51PM EDT | 38.00 | 1.75 | 1.71 | 1.81 | +0.62 | +54.87% | 655 | 1,043 | 33.20% |
| INTC220708P00038500 | 2022-07-01 2:51PM EDT | 38.50 | 2.19 | 2.16 | 2.27 | +0.78 | +55.32% | 53 | 1,025 | 35.55% |
| INTC220708P00039000 | 2022-07-01 3:53PM EDT | 39.00 | 2.69 | 2.63 | 2.76 | +0.86 | +46.99% | 181 | 717 | 40.04% |
| INTC220708P00039500 | 2022-07-01 9:48AM EDT | 39.50 | 2.89 | 3.10 | 3.25 | +0.92 | +46.70% | 2 | 148 | 43.95% |
| INTC220708P00040000 | 2022-07-01 3:37PM EDT | 40.00 | 3.68 | 3.60 | 3.75 | +0.96 | +35.29% | 422 | 824 | 48.83% |
| INTC220708P00040500 | 2022-07-01 3:43PM EDT | 40.50 | 4.10 | 4.10 | 4.25 | +0.99 | +31.83% | 3 | 33 | 53.52% |
| INTC220708P00041000 | 2022-07-01 3:23PM EDT | 41.00 | 4.72 | 4.60 | 4.75 | +1.42 | +43.03% | 39 | 3,308 | 57.81% |
| INTC220708P00041500 | 2022-07-01 3:47PM EDT | 41.50 | 5.06 | 5.10 | 5.25 | +1.34 | +36.02% | 7 | 312 | 62.50% |
| INTC220708P00042000 | 2022-07-01 3:23PM EDT | 42.00 | 5.70 | 5.60 | 5.75 | +1.40 | +32.56% | 21 | 232 | 66.60% |
| INTC220708P00043000 | 2022-06-30 10:36AM EDT | 43.00 | 6.43 | 6.60 | 6.75 | +0.54 | +9.17% | 1 | 111 | 55.47% |
| INTC220708P00044000 | 2022-07-01 2:52PM EDT | 44.00 | 7.65 | 7.60 | 7.75 | +1.11 | +16.97% | 119 | 179 | 61.72% |
| INTC220708P00045000 | 2022-07-01 2:10PM EDT | 45.00 | 8.90 | 8.60 | 8.75 | +1.45 | +19.46% | 52 | 99 | 67.97% |
| INTC220708P00046000 | 2022-07-01 2:10PM EDT | 46.00 | 9.90 | 9.60 | 9.75 | +1.65 | +20.00% | 14 | 26 | 73.44% |
| INTC220708P00047000 | 2022-06-23 3:16PM EDT | 47.00 | 9.75 | 10.60 | 10.75 | 0.00 | - | 1 | 7 | 79.69% |
| INTC220708P00048000 | 2022-06-30 12:22PM EDT | 48.00 | 10.32 | 11.60 | 11.75 | 0.00 | - | 1 | 7 | 85.16% |
| INTC220708P00049000 | 2022-06-29 2:50PM EDT | 49.00 | 11.85 | 12.55 | 12.80 | 0.00 | - | 1 | 0 | 90.63% |
| INTC220708P00050000 | 2022-06-17 1:11PM EDT | 50.00 | 12.82 | 13.55 | 13.80 | 0.00 | - | 1 | 0 | 95.31% |
| INTC220708P00051000 | 2022-06-13 10:35AM EDT | 51.00 | 12.65 | 14.60 | 14.75 | 0.00 | - | 10 | 0 | 101.56% |
| INTC220708P00052000 | 2022-06-15 12:53PM EDT | 52.00 | 13.62 | 15.55 | 15.75 | 0.00 | - | 4 | 0 | 135.94% |
| INTC220708P00054000 | 2022-06-02 1:09PM EDT | 54.00 | 9.54 | 17.55 | 17.80 | 0.00 | - | - | 0 | 115.63% |
| INTC220708P00055000 | 2022-07-01 11:19AM EDT | 55.00 | 18.85 | 18.60 | 18.75 | +1.85 | +10.88% | 3 | 0 | 120.31% |
© 2022 Yahoo. All rights reserved.
