Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
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 | 11.20 | 11.25 | 0.00 | - | - | 1 | 247.66% |
| INTC230324C00018000 | 2023-03-21 10:23AM EDT | 18.00 | 10.35 | 10.20 | 10.30 | +1.25 | +13.74% | 3 | 7 | 237.50% |
| INTC230324C00020000 | 2023-03-21 11:30AM EDT | 20.00 | 8.24 | 8.20 | 8.35 | +0.19 | +2.36% | 1 | 35 | 199.61% |
| INTC230324C00021000 | 2023-03-17 10:15AM EDT | 21.00 | 9.15 | 7.25 | 7.30 | 0.00 | - | 1 | 12 | 175.78% |
| INTC230324C00021500 | 2023-03-20 9:31AM EDT | 21.50 | 8.35 | 6.75 | 6.80 | 0.00 | - | 10 | 7 | 164.06% |
| INTC230324C00022000 | 2023-03-16 2:35PM EDT | 22.00 | 7.90 | 6.20 | 6.30 | 0.00 | - | 1 | 85 | 144.53% |
| INTC230324C00022500 | 2023-03-07 11:38AM EDT | 22.50 | 3.50 | 5.75 | 5.85 | 0.00 | - | - | 1 | 148.44% |
| INTC230324C00023000 | 2023-03-13 11:42AM EDT | 23.00 | 4.05 | 5.20 | 5.30 | 0.00 | - | 5 | 761 | 122.66% |
| INTC230324C00023500 | 2023-03-13 2:55PM EDT | 23.50 | 3.80 | 4.75 | 4.80 | 0.00 | - | 4 | 17 | 119.53% |
| INTC230324C00024000 | 2023-03-20 9:30AM EDT | 24.00 | 5.90 | 4.20 | 4.30 | 0.00 | - | 1 | 146 | 101.56% |
| INTC230324C00024500 | 2023-03-17 3:55PM EDT | 24.50 | 5.40 | 3.70 | 3.80 | 0.00 | - | 32 | 94 | 91.41% |
| INTC230324C00025000 | 2023-03-21 10:28AM EDT | 25.00 | 3.40 | 3.25 | 3.35 | -0.61 | -15.21% | 62 | 534 | 91.41% |
| INTC230324C00025500 | 2023-03-21 10:53AM EDT | 25.50 | 2.73 | 2.76 | 2.83 | -0.97 | -26.22% | 1 | 333 | 79.30% |
| INTC230324C00026000 | 2023-03-21 12:27PM EDT | 26.00 | 2.35 | 2.26 | 2.33 | -1.00 | -29.85% | 49 | 1,194 | 67.97% |
| INTC230324C00026500 | 2023-03-21 11:55AM EDT | 26.50 | 1.69 | 1.82 | 1.85 | -0.92 | -35.25% | 339 | 830 | 62.11% |
| INTC230324C00027000 | 2023-03-21 12:39PM EDT | 27.00 | 1.40 | 1.39 | 1.41 | -0.85 | -37.78% | 373 | 3,534 | 56.84% |
| INTC230324C00027500 | 2023-03-21 12:35PM EDT | 27.50 | 1.02 | 0.99 | 1.01 | -0.83 | -44.86% | 950 | 2,634 | 52.15% |
| INTC230324C00028000 | 2023-03-21 12:39PM EDT | 28.00 | 0.67 | 0.67 | 0.68 | -0.72 | -51.80% | 1,876 | 6,866 | 50.00% |
| INTC230324C00028500 | 2023-03-21 12:37PM EDT | 28.50 | 0.42 | 0.39 | 0.40 | -0.58 | -58.00% | 4,872 | 3,614 | 46.48% |
| INTC230324C00029000 | 2023-03-21 12:37PM EDT | 29.00 | 0.23 | 0.21 | 0.22 | -0.46 | -66.67% | 13,055 | 8,652 | 44.92% |
| INTC230324C00029500 | 2023-03-21 12:37PM EDT | 29.50 | 0.12 | 0.12 | 0.13 | -0.32 | -72.73% | 1,393 | 4,295 | 46.68% |
| INTC230324C00030000 | 2023-03-21 12:37PM EDT | 30.00 | 0.06 | 0.05 | 0.06 | -0.21 | -77.78% | 4,115 | 7,765 | 45.31% |
| INTC230324C00030500 | 2023-03-21 12:38PM EDT | 30.50 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 1,160 | 5,993 | 49.22% |
| INTC230324C00031000 | 2023-03-21 12:40PM EDT | 31.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,584 | 3,521 | 51.56% |
| INTC230324C00031500 | 2023-03-21 12:36PM EDT | 31.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 127 | 1,465 | 53.91% |
| INTC230324C00032000 | 2023-03-21 12:40PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 608 | 4,939 | 60.16% |
| INTC230324C00032500 | 2023-03-21 11:45AM EDT | 32.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 115 | 466 | 65.63% |
| INTC230324C00033000 | 2023-03-20 3:45PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 680 | 942 | 62.50% |
| INTC230324C00034000 | 2023-03-20 1:14PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 474 | 71.88% |
| INTC230324C00035000 | 2023-03-20 9:44AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 206 | 81.25% |
| INTC230324C00036000 | 2023-03-20 9:53AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 104.69% |
| INTC230324C00037000 | 2023-03-20 3:32PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 123 | 100.00% |
| INTC230324C00038000 | 2023-03-16 10:16AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 8 | 109.38% |
| INTC230324C00040000 | 2023-03-17 1:42PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 101 | 125.00% |
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 | 0.02 | 0.00 | - | 20 | 35 | 175.00% |
| INTC230324P00019000 | 2023-03-13 1:08PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 100 | 156.25% |
| INTC230324P00020000 | 2023-03-17 3:35PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 226 | 137.50% |
| INTC230324P00020500 | 2023-03-16 1:13PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 30 | 128.13% |
| INTC230324P00021000 | 2023-03-20 10:42AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 93 | 112.50% |
| INTC230324P00021500 | 2023-03-16 1:12PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 47 | 112.50% |
| INTC230324P00022000 | 2023-03-17 10:38AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,235 | 93.75% |
| INTC230324P00022500 | 2023-03-20 10:45AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,284 | 87.50% |
| INTC230324P00023000 | 2023-03-20 3:47PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 793 | 1,306 | 78.13% |
| INTC230324P00023500 | 2023-03-21 12:14PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 424 | 71.88% |
| INTC230324P00024000 | 2023-03-21 11:21AM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 637 | 2,444 | 75.00% |
| INTC230324P00024500 | 2023-03-21 11:52AM EDT | 24.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,634 | 65.63% |
| INTC230324P00025000 | 2023-03-21 11:45AM EDT | 25.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 182 | 4,283 | 63.28% |
| INTC230324P00025500 | 2023-03-21 12:27PM EDT | 25.50 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 313 | 3,156 | 61.33% |
| INTC230324P00026000 | 2023-03-21 12:27PM EDT | 26.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 624 | 3,461 | 54.30% |
| INTC230324P00026500 | 2023-03-21 12:39PM EDT | 26.50 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 1,553 | 3,083 | 50.00% |
| INTC230324P00027000 | 2023-03-21 12:39PM EDT | 27.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 6,606 | 3,435 | 47.46% |
| INTC230324P00027500 | 2023-03-21 12:38PM EDT | 27.50 | 0.25 | 0.23 | 0.25 | +0.14 | +127.27% | 1,461 | 4,172 | 44.53% |
| INTC230324P00028000 | 2023-03-21 12:39PM EDT | 28.00 | 0.40 | 0.40 | 0.41 | +0.20 | +100.00% | 4,106 | 5,462 | 41.80% |
| INTC230324P00028500 | 2023-03-21 12:35PM EDT | 28.50 | 0.62 | 0.63 | 0.65 | +0.29 | +87.88% | 3,418 | 2,185 | 39.45% |
| INTC230324P00029000 | 2023-03-21 12:40PM EDT | 29.00 | 0.99 | 0.96 | 0.98 | +0.49 | +98.00% | 3,052 | 4,041 | 37.50% |
| INTC230324P00029500 | 2023-03-21 12:18PM EDT | 29.50 | 1.34 | 1.34 | 1.38 | +0.57 | +74.03% | 335 | 2,327 | 34.38% |
| INTC230324P00030000 | 2023-03-21 12:37PM EDT | 30.00 | 1.79 | 1.78 | 1.83 | +0.77 | +75.49% | 792 | 2,466 | 12.50% |
| INTC230324P00030500 | 2023-03-21 10:58AM EDT | 30.50 | 2.39 | 2.24 | 2.32 | +0.98 | +69.50% | 28 | 832 | 0.00% |
| INTC230324P00031000 | 2023-03-21 11:54AM EDT | 31.00 | 2.97 | 2.74 | 2.82 | +1.06 | +55.50% | 49 | 725 | 0.00% |
| INTC230324P00031500 | 2023-03-21 10:43AM EDT | 31.50 | 3.15 | 3.25 | 3.35 | +0.60 | +23.53% | 4 | 162 | 56.25% |
| INTC230324P00032000 | 2023-03-21 12:39PM EDT | 32.00 | 3.75 | 3.70 | 3.80 | +0.86 | +29.76% | 24 | 188 | 0.00% |
| INTC230324P00032500 | 2023-03-17 10:16AM EDT | 32.50 | 2.48 | 4.20 | 4.35 | 0.00 | - | 13 | 30 | 68.75% |
| INTC230324P00033000 | 2023-03-21 10:57AM EDT | 33.00 | 4.85 | 4.75 | 4.80 | +0.91 | +23.10% | 9 | 5 | 0.00% |
| INTC230324P00035000 | 2023-03-21 11:02AM EDT | 35.00 | 6.80 | 6.70 | 6.80 | +0.80 | +13.33% | 1 | 14 | 0.00% |
| INTC230324P00036000 | 2023-03-20 11:32AM EDT | 36.00 | 6.95 | 7.65 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230324P00037000 | 2023-03-20 10:26AM EDT | 37.00 | 7.90 | 8.70 | 8.80 | 0.00 | - | 1 | 7 | 0.00% |
| INTC230324P00038000 | 2023-03-09 4:46PM EDT | 38.00 | 11.60 | 9.70 | 9.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
