Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211210C00030000 | 2021-12-01 1:42PM EST | 30.00 | 19.50 | 19.20 | 19.40 | +19.50 | - | - | 2 | 179.69% |
| INTC211210C00035000 | 2021-12-01 1:50PM EST | 35.00 | 14.40 | 14.20 | 14.40 | 0.00 | - | 22 | 22 | 129.69% |
| INTC211210C00040000 | 2021-11-22 11:24AM EST | 40.00 | 10.80 | 9.20 | 9.35 | 0.00 | - | 1 | 2 | 75.78% |
| INTC211210C00042000 | 2021-11-30 11:45AM EST | 42.00 | 6.90 | 7.25 | 7.40 | +6.90 | - | - | 2 | 72.66% |
| INTC211210C00043000 | 2021-12-03 3:59PM EST | 43.00 | 6.37 | 6.25 | 6.40 | -0.25 | -3.78% | 3 | 109 | 63.67% |
| INTC211210C00043500 | 2021-12-03 1:09PM EST | 43.50 | 5.75 | 5.75 | 5.95 | -0.45 | -7.26% | 1 | 1 | 62.89% |
| INTC211210C00044000 | 2021-12-02 11:30AM EST | 44.00 | 5.15 | 5.25 | 5.45 | 0.00 | - | 10 | 23 | 58.20% |
| INTC211210C00045000 | 2021-12-02 2:00PM EST | 45.00 | 4.50 | 4.30 | 4.45 | 0.00 | - | 10 | 12 | 51.76% |
| INTC211210C00045500 | 2021-12-01 12:54PM EST | 45.50 | 4.50 | 3.85 | 4.00 | +4.50 | - | - | 2 | 51.37% |
| INTC211210C00046000 | 2021-12-03 3:01PM EST | 46.00 | 3.05 | 3.40 | 3.50 | -0.05 | -1.61% | 133 | 73 | 51.76% |
| INTC211210C00046500 | 2021-12-03 2:54PM EST | 46.50 | 2.63 | 2.95 | 3.05 | -0.57 | -17.81% | 1 | 130 | 49.41% |
| INTC211210C00047000 | 2021-12-03 3:50PM EST | 47.00 | 2.40 | 2.52 | 2.59 | -0.29 | -10.78% | 98 | 114 | 45.70% |
| INTC211210C00047500 | 2021-12-03 3:55PM EST | 47.50 | 2.03 | 2.10 | 2.17 | -0.37 | -15.42% | 37 | 83 | 43.46% |
| INTC211210C00048000 | 2021-12-03 3:59PM EST | 48.00 | 1.70 | 1.72 | 1.77 | -0.25 | -12.82% | 149 | 755 | 41.26% |
| INTC211210C00048500 | 2021-12-03 3:55PM EST | 48.50 | 1.30 | 1.36 | 1.41 | -0.33 | -20.25% | 222 | 523 | 39.65% |
| INTC211210C00049000 | 2021-12-03 3:59PM EST | 49.00 | 1.08 | 1.05 | 1.09 | -0.05 | -4.42% | 1,646 | 1,874 | 38.18% |
| INTC211210C00049500 | 2021-12-03 3:59PM EST | 49.50 | 0.80 | 0.77 | 0.80 | -0.10 | -11.11% | 1,646 | 1,659 | 36.43% |
| INTC211210C00050000 | 2021-12-03 3:59PM EST | 50.00 | 0.57 | 0.55 | 0.57 | -0.03 | -5.00% | 3,548 | 4,346 | 35.25% |
| INTC211210C00050500 | 2021-12-03 3:59PM EST | 50.50 | 0.37 | 0.37 | 0.39 | -0.05 | -11.90% | 1,930 | 2,370 | 34.38% |
| INTC211210C00051000 | 2021-12-03 3:59PM EST | 51.00 | 0.22 | 0.24 | 0.26 | -0.06 | -21.43% | 2,011 | 3,330 | 33.89% |
| INTC211210C00051500 | 2021-12-03 3:56PM EST | 51.50 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 855 | 1,186 | 33.69% |
| INTC211210C00052000 | 2021-12-03 3:59PM EST | 52.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 903 | 2,326 | 33.79% |
| INTC211210C00052500 | 2021-12-03 3:55PM EST | 52.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 633 | 7,885 | 33.99% |
| INTC211210C00053000 | 2021-12-03 3:55PM EST | 53.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 116 | 2,367 | 35.16% |
| INTC211210C00053500 | 2021-12-03 3:42PM EST | 53.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 178 | 381 | 37.11% |
| INTC211210C00054000 | 2021-12-03 3:57PM EST | 54.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,535 | 2,219 | 38.28% |
| INTC211210C00054500 | 2021-12-03 3:32PM EST | 54.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2,527 | 1,303 | 41.41% |
| INTC211210C00055000 | 2021-12-03 3:57PM EST | 55.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,610 | 2,687 | 41.80% |
| INTC211210C00056000 | 2021-12-03 12:44PM EST | 56.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 539 | 2,765 | 47.66% |
| INTC211210C00056500 | 2021-12-03 12:45PM EST | 56.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 597 | 2,067 | 50.00% |
| INTC211210C00057000 | 2021-12-03 3:07PM EST | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,861 | 53.13% |
| INTC211210C00057500 | 2021-12-03 11:32AM EST | 57.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | 41 | 960 | 50.78% |
| INTC211210C00058000 | 2021-12-03 12:11PM EST | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 1,100 | 50.00% |
| INTC211210C00059000 | 2021-12-03 11:10AM EST | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 360 | 53.13% |
| INTC211210C00060000 | 2021-12-02 2:35PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 578 | 57.81% |
| INTC211210C00061000 | 2021-12-02 2:38PM EST | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 145 | 62.50% |
| INTC211210C00065000 | 2021-12-01 9:46AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 201 | 78.13% |
| INTC211210C00070000 | 2021-11-30 10:19AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 100 | 96.88% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211210P00030000 | 2021-11-26 11:03AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 137.50% |
| INTC211210P00035000 | 2021-12-03 1:59PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 575 | 30 | 96.88% |
| INTC211210P00040000 | 2021-12-03 3:32PM EST | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 77 | 450 | 70.31% |
| INTC211210P00041000 | 2021-12-03 3:54PM EST | 41.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 197 | 67.97% |
| INTC211210P00042000 | 2021-12-03 2:05PM EST | 42.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 15 | 72 | 63.28% |
| INTC211210P00043000 | 2021-12-03 3:20PM EST | 43.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 10 | 203 | 57.81% |
| INTC211210P00043500 | 2021-12-03 3:21PM EST | 43.50 | 0.08 | 0.05 | 0.06 | +0.04 | +100.00% | 51 | 203 | 55.86% |
| INTC211210P00044000 | 2021-12-03 3:36PM EST | 44.00 | 0.08 | 0.06 | 0.07 | +0.04 | +100.00% | 73 | 180 | 53.13% |
| INTC211210P00045000 | 2021-12-03 3:59PM EST | 45.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 81 | 525 | 50.20% |
| INTC211210P00045500 | 2021-12-03 3:58PM EST | 45.50 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 32 | 172 | 48.44% |
| INTC211210P00046000 | 2021-12-03 3:54PM EST | 46.00 | 0.18 | 0.16 | 0.17 | +0.07 | +63.64% | 302 | 767 | 45.90% |
| INTC211210P00046500 | 2021-12-03 3:55PM EST | 46.50 | 0.22 | 0.20 | 0.22 | +0.07 | +46.67% | 245 | 302 | 44.14% |
| INTC211210P00047000 | 2021-12-03 3:58PM EST | 47.00 | 0.28 | 0.26 | 0.28 | +0.09 | +47.37% | 810 | 1,697 | 42.29% |
| INTC211210P00047500 | 2021-12-03 3:58PM EST | 47.50 | 0.36 | 0.34 | 0.36 | +0.06 | +20.00% | 693 | 430 | 40.43% |
| INTC211210P00048000 | 2021-12-03 3:52PM EST | 48.00 | 0.49 | 0.45 | 0.47 | +0.07 | +16.67% | 1,953 | 3,230 | 38.97% |
| INTC211210P00048500 | 2021-12-03 3:59PM EST | 48.50 | 0.61 | 0.59 | 0.61 | +0.07 | +12.96% | 1,448 | 1,261 | 37.50% |
| INTC211210P00049000 | 2021-12-03 3:59PM EST | 49.00 | 0.80 | 0.76 | 0.80 | +0.14 | +21.21% | 1,858 | 2,423 | 36.62% |
| INTC211210P00049500 | 2021-12-03 3:58PM EST | 49.50 | 1.03 | 0.99 | 1.02 | +0.16 | +18.39% | 990 | 1,623 | 35.25% |
| INTC211210P00050000 | 2021-12-03 3:58PM EST | 50.00 | 1.29 | 1.26 | 1.30 | +0.12 | +10.26% | 830 | 2,644 | 34.47% |
| INTC211210P00050500 | 2021-12-03 3:17PM EST | 50.50 | 1.89 | 1.57 | 1.62 | +0.48 | +34.04% | 427 | 393 | 33.50% |
| INTC211210P00051000 | 2021-12-03 3:39PM EST | 51.00 | 2.09 | 1.92 | 2.00 | +0.33 | +18.75% | 296 | 686 | 33.40% |
| INTC211210P00051500 | 2021-12-03 3:34PM EST | 51.50 | 2.44 | 2.34 | 2.42 | +0.44 | +22.00% | 142 | 134 | 33.69% |
| INTC211210P00052000 | 2021-12-03 3:59PM EST | 52.00 | 2.81 | 2.78 | 2.87 | +0.34 | +13.77% | 69 | 391 | 34.57% |
| INTC211210P00052500 | 2021-12-03 12:31PM EST | 52.50 | 3.40 | 3.20 | 3.35 | +0.53 | +18.47% | 1 | 78 | 37.11% |
| INTC211210P00053000 | 2021-12-03 2:46PM EST | 53.00 | 4.12 | 3.70 | 3.85 | +0.77 | +22.99% | 21 | 137 | 41.02% |
| INTC211210P00053500 | 2021-12-03 9:47AM EST | 53.50 | 3.80 | 4.15 | 4.35 | -0.67 | -14.99% | 1 | 3 | 44.92% |
| INTC211210P00054000 | 2021-12-02 1:38PM EST | 54.00 | 4.70 | 4.65 | 4.85 | 0.00 | - | 8 | 76 | 48.83% |
| INTC211210P00055000 | 2021-12-03 11:21AM EST | 55.00 | 5.30 | 5.65 | 5.80 | -0.35 | -6.19% | 7 | 194 | 48.83% |
| INTC211210P00056000 | 2021-12-03 3:12PM EST | 56.00 | 7.15 | 6.65 | 6.80 | +1.05 | +17.21% | 2 | 151 | 55.08% |
| INTC211210P00056500 | 2021-12-03 9:32AM EST | 56.50 | 6.50 | 7.15 | 7.30 | +6.50 | - | 10 | 0 | 58.20% |
| INTC211210P00057000 | 2021-11-12 11:53AM EST | 57.00 | 6.33 | 7.65 | 7.80 | 0.00 | - | 111 | 111 | 60.94% |
| INTC211210P00057500 | 2021-12-02 1:00PM EST | 57.50 | 8.40 | 8.15 | 8.30 | +8.40 | - | - | 1 | 64.06% |
| INTC211210P00058000 | 2021-12-03 3:21PM EST | 58.00 | 8.95 | 8.60 | 8.90 | -0.15 | -1.65% | 8 | 4 | 82.62% |
| INTC211210P00059000 | 2021-12-03 3:21PM EST | 59.00 | 9.95 | 9.40 | 10.05 | +9.95 | - | 6 | 2 | 104.88% |
| INTC211210P00060000 | 2021-12-01 11:10AM EST | 60.00 | 9.90 | 10.60 | 10.90 | 0.00 | - | 5 | 8 | 50.00% |
| INTC211210P00061000 | 2021-11-19 9:32AM EST | 61.00 | 11.60 | 11.35 | 12.05 | 0.00 | - | 1 | 1 | 118.56% |
| INTC211210P00065000 | 2021-12-01 3:47PM EST | 65.00 | 15.85 | 15.65 | 15.80 | +15.85 | - | - | 3 | 103.91% |
| INTC211210P00070000 | 2021-12-01 9:37AM EST | 70.00 | 20.45 | 20.65 | 20.80 | +20.45 | - | - | 0 | 126.56% |
© 2021 Yahoo. All rights reserved.
