Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220128C00030000 | 2022-01-25 3:53PM EST | 30.00 | 21.00 | 20.75 | 21.10 | +0.40 | +1.94% | 80 | 66 | 258.59% |
| INTC220128C00040000 | 2022-01-25 1:24PM EST | 40.00 | 11.08 | 10.75 | 11.15 | -0.92 | -7.67% | 4 | 67 | 143.36% |
| INTC220128C00043000 | 2022-01-20 1:17PM EST | 43.00 | 10.55 | 7.80 | 8.35 | 0.00 | - | - | 1 | 93.36% |
| INTC220128C00044000 | 2022-01-25 10:20AM EST | 44.00 | 6.75 | 6.90 | 7.40 | +0.20 | +3.05% | 2 | 18 | 96.09% |
| INTC220128C00045000 | 2022-01-25 2:56PM EST | 45.00 | 6.80 | 6.10 | 6.35 | +1.13 | +19.93% | 24 | 122 | 93.75% |
| INTC220128C00046000 | 2022-01-25 3:06PM EST | 46.00 | 5.70 | 5.15 | 5.55 | +0.55 | +10.68% | 3 | 102 | 92.97% |
| INTC220128C00047000 | 2022-01-25 10:26AM EST | 47.00 | 4.55 | 4.45 | 4.60 | +0.07 | +1.56% | 8 | 34 | 92.38% |
| INTC220128C00047500 | 2022-01-25 3:04PM EST | 47.50 | 4.48 | 4.10 | 4.25 | -0.42 | -8.57% | 41 | 48 | 94.53% |
| INTC220128C00048000 | 2022-01-25 3:20PM EST | 48.00 | 3.88 | 3.70 | 3.85 | -0.32 | -7.62% | 121 | 334 | 92.58% |
| INTC220128C00048500 | 2022-01-25 3:57PM EST | 48.50 | 3.50 | 3.35 | 3.50 | -0.70 | -16.67% | 127 | 65 | 92.58% |
| INTC220128C00049000 | 2022-01-25 3:43PM EST | 49.00 | 3.21 | 3.00 | 3.15 | -0.54 | -14.40% | 144 | 784 | 91.60% |
| INTC220128C00049500 | 2022-01-25 3:36PM EST | 49.50 | 2.77 | 2.72 | 2.83 | -0.22 | -7.36% | 437 | 136 | 92.19% |
| INTC220128C00050000 | 2022-01-25 3:58PM EST | 50.00 | 2.51 | 2.34 | 2.53 | -0.51 | -16.89% | 1,889 | 2,466 | 89.84% |
| INTC220128C00050500 | 2022-01-25 3:59PM EST | 50.50 | 2.18 | 2.05 | 2.24 | -0.49 | -18.35% | 749 | 429 | 88.96% |
| INTC220128C00051000 | 2022-01-25 3:58PM EST | 51.00 | 1.92 | 1.90 | 1.96 | -0.49 | -20.33% | 1,731 | 1,789 | 90.63% |
| INTC220128C00051500 | 2022-01-25 3:59PM EST | 51.50 | 1.63 | 1.64 | 1.72 | -0.51 | -23.83% | 912 | 619 | 89.75% |
| INTC220128C00052000 | 2022-01-25 3:59PM EST | 52.00 | 1.45 | 1.36 | 1.49 | -0.40 | -21.62% | 1,697 | 2,958 | 87.60% |
| INTC220128C00052500 | 2022-01-25 3:59PM EST | 52.50 | 1.23 | 1.18 | 1.28 | -0.39 | -24.07% | 1,323 | 1,816 | 87.30% |
| INTC220128C00053000 | 2022-01-25 3:59PM EST | 53.00 | 1.05 | 0.98 | 1.06 | -0.31 | -22.79% | 1,613 | 2,049 | 85.25% |
| INTC220128C00053500 | 2022-01-25 3:59PM EST | 53.50 | 0.86 | 0.83 | 0.89 | -0.35 | -28.93% | 364 | 1,225 | 84.67% |
| INTC220128C00054000 | 2022-01-25 3:59PM EST | 54.00 | 0.71 | 0.68 | 0.75 | -0.32 | -31.07% | 2,590 | 4,855 | 83.89% |
| INTC220128C00054500 | 2022-01-25 3:53PM EST | 54.50 | 0.60 | 0.56 | 0.62 | -0.22 | -26.83% | 568 | 3,072 | 83.20% |
| INTC220128C00055000 | 2022-01-25 3:59PM EST | 55.00 | 0.46 | 0.45 | 0.49 | -0.24 | -34.29% | 2,888 | 6,863 | 81.74% |
| INTC220128C00055500 | 2022-01-25 3:56PM EST | 55.50 | 0.39 | 0.35 | 0.39 | -0.18 | -31.58% | 647 | 2,194 | 80.47% |
| INTC220128C00056000 | 2022-01-25 3:59PM EST | 56.00 | 0.30 | 0.29 | 0.31 | -0.16 | -34.78% | 835 | 4,280 | 80.27% |
| INTC220128C00056500 | 2022-01-25 3:57PM EST | 56.50 | 0.24 | 0.22 | 0.24 | -0.15 | -38.46% | 318 | 1,173 | 79.00% |
| INTC220128C00057000 | 2022-01-25 3:59PM EST | 57.00 | 0.19 | 0.17 | 0.19 | -0.13 | -40.62% | 1,326 | 5,463 | 78.52% |
| INTC220128C00057500 | 2022-01-25 3:40PM EST | 57.50 | 0.16 | 0.13 | 0.16 | -0.09 | -36.00% | 169 | 1,220 | 78.91% |
| INTC220128C00058000 | 2022-01-25 3:59PM EST | 58.00 | 0.12 | 0.10 | 0.13 | -0.07 | -36.84% | 1,112 | 4,111 | 78.91% |
| INTC220128C00058500 | 2022-01-25 3:59PM EST | 58.50 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 57 | 743 | 78.91% |
| INTC220128C00059000 | 2022-01-25 3:40PM EST | 59.00 | 0.09 | 0.06 | 0.08 | -0.04 | -30.77% | 428 | 2,707 | 78.91% |
| INTC220128C00059500 | 2022-01-25 2:56PM EST | 59.50 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 84 | 289 | 78.91% |
| INTC220128C00060000 | 2022-01-25 3:50PM EST | 60.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 1,664 | 3,269 | 82.42% |
| INTC220128C00061000 | 2022-01-25 3:57PM EST | 61.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 28 | 728 | 82.81% |
| INTC220128C00062000 | 2022-01-25 3:40PM EST | 62.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 323 | 961 | 85.16% |
| INTC220128C00063000 | 2022-01-25 3:59PM EST | 63.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 86 | 322 | 88.28% |
| INTC220128C00064000 | 2022-01-25 2:43PM EST | 64.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 174 | 451 | 90.63% |
| INTC220128C00065000 | 2022-01-25 3:37PM EST | 65.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 49 | 420 | 95.31% |
| INTC220128C00066000 | 2022-01-21 1:51PM EST | 66.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 320 | 101.56% |
| INTC220128C00067000 | 2022-01-25 3:37PM EST | 67.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 390 | 101.56% |
| INTC220128C00068000 | 2022-01-24 11:32AM EST | 68.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 211 | 121.09% |
| INTC220128C00070000 | 2022-01-24 2:18PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 758 | 106.25% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220128P00030000 | 2022-01-25 1:04PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 157 | 181.25% |
| INTC220128P00035000 | 2022-01-25 3:50PM EST | 35.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 892 | 3,149 | 140.63% |
| INTC220128P00040000 | 2022-01-25 3:59PM EST | 40.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 2,754 | 2,406 | 117.19% |
| INTC220128P00043000 | 2022-01-25 3:53PM EST | 43.00 | 0.15 | 0.12 | 0.18 | +0.02 | +15.38% | 417 | 1,733 | 107.81% |
| INTC220128P00044000 | 2022-01-25 3:54PM EST | 44.00 | 0.20 | 0.17 | 0.21 | +0.03 | +17.65% | 363 | 1,035 | 101.56% |
| INTC220128P00045000 | 2022-01-25 3:59PM EST | 45.00 | 0.28 | 0.25 | 0.30 | +0.06 | +27.27% | 3,787 | 1,608 | 99.02% |
| INTC220128P00046000 | 2022-01-25 3:54PM EST | 46.00 | 0.39 | 0.36 | 0.42 | +0.07 | +21.87% | 1,782 | 1,122 | 96.48% |
| INTC220128P00047000 | 2022-01-25 3:59PM EST | 47.00 | 0.57 | 0.54 | 0.57 | +0.13 | +29.55% | 2,038 | 1,775 | 94.43% |
| INTC220128P00047500 | 2022-01-25 3:58PM EST | 47.50 | 0.65 | 0.63 | 0.69 | +0.15 | +30.00% | 377 | 529 | 93.65% |
| INTC220128P00048000 | 2022-01-25 3:59PM EST | 48.00 | 0.79 | 0.77 | 0.81 | +0.19 | +31.67% | 963 | 1,373 | 93.46% |
| INTC220128P00048500 | 2022-01-25 3:52PM EST | 48.50 | 0.95 | 0.90 | 0.95 | +0.24 | +33.80% | 1,003 | 1,856 | 92.58% |
| INTC220128P00049000 | 2022-01-25 3:59PM EST | 49.00 | 1.09 | 1.06 | 1.11 | +0.30 | +37.97% | 4,260 | 1,755 | 92.09% |
| INTC220128P00049500 | 2022-01-25 3:58PM EST | 49.50 | 1.31 | 1.24 | 1.30 | +0.34 | +35.05% | 2,121 | 1,623 | 91.89% |
| INTC220128P00050000 | 2022-01-25 3:59PM EST | 50.00 | 1.48 | 1.44 | 1.51 | +0.35 | +30.97% | 1,772 | 4,994 | 91.70% |
| INTC220128P00050500 | 2022-01-25 3:58PM EST | 50.50 | 1.67 | 1.66 | 1.73 | +0.36 | +27.48% | 3,055 | 1,469 | 91.31% |
| INTC220128P00051000 | 2022-01-25 3:59PM EST | 51.00 | 1.95 | 1.84 | 1.98 | +0.49 | +33.56% | 1,790 | 2,129 | 89.75% |
| INTC220128P00051500 | 2022-01-25 3:57PM EST | 51.50 | 2.13 | 2.11 | 2.22 | +0.40 | +23.12% | 464 | 796 | 89.06% |
| INTC220128P00052000 | 2022-01-25 3:54PM EST | 52.00 | 2.47 | 2.36 | 2.51 | +0.54 | +27.98% | 657 | 2,116 | 88.09% |
| INTC220128P00052500 | 2022-01-25 3:49PM EST | 52.50 | 2.61 | 2.65 | 2.79 | +0.40 | +18.10% | 180 | 1,178 | 86.82% |
| INTC220128P00053000 | 2022-01-25 3:46PM EST | 53.00 | 2.87 | 3.00 | 3.10 | +0.43 | +17.62% | 322 | 2,029 | 86.82% |
| INTC220128P00053500 | 2022-01-25 3:44PM EST | 53.50 | 3.20 | 3.30 | 3.45 | +0.41 | +14.70% | 100 | 1,400 | 85.45% |
| INTC220128P00054000 | 2022-01-25 3:50PM EST | 54.00 | 3.66 | 3.65 | 3.80 | +0.56 | +18.06% | 192 | 1,647 | 84.47% |
| INTC220128P00054500 | 2022-01-25 3:59PM EST | 54.50 | 4.14 | 4.00 | 4.15 | +0.34 | +8.95% | 36 | 644 | 82.32% |
| INTC220128P00055000 | 2022-01-25 3:57PM EST | 55.00 | 4.43 | 4.30 | 4.55 | +0.68 | +18.13% | 207 | 1,837 | 78.71% |
| INTC220128P00055500 | 2022-01-24 3:59PM EST | 55.50 | 4.10 | 4.80 | 5.05 | 0.00 | - | 64 | 1,123 | 84.38% |
| INTC220128P00056000 | 2022-01-25 3:42PM EST | 56.00 | 5.12 | 5.20 | 5.40 | +0.67 | +15.06% | 2 | 1,220 | 80.27% |
| INTC220128P00056500 | 2022-01-25 12:44PM EST | 56.50 | 5.80 | 5.65 | 5.85 | -0.35 | -5.69% | 2 | 630 | 80.86% |
| INTC220128P00057000 | 2022-01-25 3:01PM EST | 57.00 | 5.75 | 6.05 | 6.30 | 0.00 | - | 14 | 587 | 77.93% |
| INTC220128P00057500 | 2022-01-25 12:24PM EST | 57.50 | 6.70 | 6.50 | 6.85 | -0.58 | -7.97% | 5 | 521 | 82.42% |
| INTC220128P00058000 | 2022-01-21 2:38PM EST | 58.00 | 7.70 | 7.00 | 7.40 | +1.90 | +32.76% | 10 | 349 | 89.65% |
| INTC220128P00058500 | 2022-01-25 3:53PM EST | 58.50 | 7.60 | 7.40 | 7.85 | +0.10 | +1.33% | 2 | 65 | 84.38% |
| INTC220128P00059000 | 2022-01-25 3:28PM EST | 59.00 | 7.90 | 8.00 | 8.35 | +0.03 | +0.38% | 1 | 128 | 95.31% |
| INTC220128P00059500 | 2022-01-24 1:52PM EST | 59.50 | 8.15 | 8.45 | 8.85 | 0.00 | - | 11 | 109 | 96.09% |
| INTC220128P00060000 | 2022-01-25 2:14PM EST | 60.00 | 8.55 | 8.95 | 9.15 | -0.47 | -5.21% | 5 | 170 | 81.25% |
| INTC220128P00061000 | 2022-01-24 2:12PM EST | 61.00 | 10.75 | 9.95 | 10.30 | +0.65 | +6.44% | 1 | 7 | 103.71% |
| INTC220128P00062000 | 2022-01-25 9:55AM EST | 62.00 | 11.15 | 10.90 | 11.25 | +1.23 | +12.40% | 8 | 18 | 100.78% |
| INTC220128P00064000 | 2022-01-25 3:37PM EST | 64.00 | 12.90 | 12.95 | 13.25 | -0.30 | -2.27% | 80 | 4 | 119.92% |
| INTC220128P00065000 | 2022-01-25 2:07PM EST | 65.00 | 13.65 | 13.85 | 14.15 | +0.05 | +0.37% | 4 | 21 | 50.00% |
| INTC220128P00066000 | 2022-01-25 12:16PM EST | 66.00 | 15.15 | 14.85 | 15.40 | +4.40 | +40.93% | 14 | 1 | 138.28% |
| INTC220128P00068000 | 2022-01-25 12:04PM EST | 68.00 | 17.15 | 16.85 | 17.30 | +0.65 | +3.94% | 16 | 4 | 138.28% |
| INTC220128P00070000 | 2022-01-20 10:13AM EST | 70.00 | 19.10 | 18.90 | 19.15 | 0.00 | - | 6 | 7 | 128.13% |
© 2022 Yahoo. All rights reserved.
