INTC - Intel Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC191213C000490002019-12-05 2:00PM EST49.007.050.000.000.00-1900.00%
INTC191213C000500002019-12-06 9:51AM EST50.006.800.000.000.00-200.00%
INTC191213C000505002019-12-06 9:54AM EST50.506.250.000.000.00-400.00%
INTC191213C000515002019-12-03 10:16AM EST51.505.200.000.000.00--00.00%
INTC191213C000520002019-12-11 10:10AM EST52.004.950.000.000.00-3300.00%
INTC191213C000525002019-12-11 2:30PM EST52.504.500.000.000.00-12900.00%
INTC191213C000530002019-12-11 2:30PM EST53.004.070.000.000.00-8000.00%
INTC191213C000535002019-12-11 10:08AM EST53.503.450.000.000.00-7400.00%
INTC191213C000540002019-12-11 3:35PM EST54.003.170.000.000.00-3400.00%
INTC191213C000545002019-12-11 3:15PM EST54.502.550.000.000.00-800.00%
INTC191213C000550002019-12-11 3:52PM EST55.002.070.000.000.00-17100.00%
INTC191213C000555002019-12-11 12:54PM EST55.501.260.000.000.00-7200.00%
INTC191213C000560002019-12-11 3:06PM EST56.001.140.000.000.00-7800.00%
INTC191213C000565002019-12-11 3:52PM EST56.500.750.000.000.00-21300.00%
INTC191213C000570002019-12-11 3:57PM EST57.000.430.000.000.00-92700.00%
INTC191213C000575002019-12-11 3:59PM EST57.500.190.000.000.00-1,03203.13%
INTC191213C000580002019-12-11 3:58PM EST58.000.070.000.000.00-2,98606.25%
INTC191213C000585002019-12-11 3:40PM EST58.500.030.000.000.00-1,207012.50%
INTC191213C000590002019-12-11 1:06PM EST59.000.010.000.000.00-55012.50%
INTC191213C000595002019-12-11 10:54AM EST59.500.020.000.000.00-5012.50%
INTC191213C000600002019-12-11 2:06PM EST60.000.010.000.000.00-3012.50%
INTC191213C000605002019-12-06 1:58PM EST60.500.020.000.000.00-9025.00%
INTC191213C000610002019-12-11 12:56PM EST61.000.010.010.000.00-1025.00%
INTC191213C000615002019-12-02 1:41PM EST61.500.050.000.000.00--025.00%
INTC191213C000620002019-12-03 2:57PM EST62.000.010.000.000.00-1025.00%
INTC191213C000630002019-12-09 9:30AM EST63.000.240.000.000.00-2025.00%
INTC191213C000640002019-12-02 11:16AM EST64.000.020.000.000.00-72050.00%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC191213P000490002019-12-05 10:14AM EST49.000.010.000.000.00-2050.00%
INTC191213P000500002019-12-03 2:42PM EST50.000.040.000.000.00-6050.00%
INTC191213P000505002019-12-05 10:27AM EST50.500.030.000.000.00--050.00%
INTC191213P000510002019-12-09 10:40AM EST51.000.010.000.000.00-1050.00%
INTC191213P000515002019-12-03 11:47AM EST51.500.100.000.000.00--025.00%
INTC191213P000520002019-12-10 1:46PM EST52.000.010.000.000.00-12025.00%
INTC191213P000525002019-12-09 1:36PM EST52.500.010.000.000.00-8025.00%
INTC191213P000530002019-12-11 9:58AM EST53.000.010.000.000.00-8025.00%
INTC191213P000535002019-12-09 3:59PM EST53.500.030.000.000.00-20025.00%
INTC191213P000540002019-12-11 3:00PM EST54.000.010.000.000.00-12025.00%
INTC191213P000545002019-12-11 1:15PM EST54.500.030.000.000.00-78012.50%
INTC191213P000550002019-12-11 2:06PM EST55.000.020.000.000.00-81012.50%
INTC191213P000555002019-12-11 3:59PM EST55.500.060.000.000.00-72012.50%
INTC191213P000560002019-12-11 3:57PM EST56.000.090.000.000.00-50306.25%
INTC191213P000565002019-12-11 3:55PM EST56.500.180.000.000.00-1,68203.13%
INTC191213P000570002019-12-11 3:57PM EST57.000.330.000.000.00-1,68800.78%
INTC191213P000575002019-12-11 3:48PM EST57.500.640.000.000.00-9100.00%
INTC191213P000580002019-12-11 3:12PM EST58.001.000.000.000.00-900.00%
INTC191213P000585002019-12-11 3:50PM EST58.501.470.000.000.00-18100.00%
INTC191213P000590002019-12-11 12:09PM EST59.002.160.000.000.00-100.00%
INTC191213P000595002019-12-09 3:50PM EST59.502.850.000.000.00-500.00%
INTC191213P000600002019-12-11 3:35PM EST60.002.870.000.000.00-10000.00%
INTC191213P000605002019-12-06 1:18PM EST60.503.770.000.000.00-200.00%
INTC191213P000610002019-12-09 9:59AM EST61.004.330.000.000.00-100.00%
INTC191213P000620002019-12-04 2:01PM EST62.005.960.000.000.00-100.00%
INTC191213P000630002019-11-18 12:08AM EST63.005.350.000.000.00--00.00%
INTC191213P000640002019-12-03 10:05AM EST64.007.730.000.000.00-100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more