UK markets open in 4 hours 28 minutes
NIKKEI 225
28,504.38-129.08(-0.45%)HANG SENG
29,763.00+120.72(+0.41%)CRUDE OIL
53.38+0.40(+0.76%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.99+0.41 (+0.71%)
At close: 4:00PM EST
58.12 +0.13 (0.22%)
After hours: 7:59PM EST
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC210122C00035000 | 2020-12-29 12:41PM EST | 35.00 | 14.25 | 22.80 | 23.20 | 0.00 | - | - | 1 | 209.38% |
| INTC210122C00040000 | 2021-01-15 10:44AM EST | 40.00 | 18.97 | 17.95 | 18.05 | 0.00 | - | 5 | 195 | 156.25% |
| INTC210122C00041000 | 2020-12-28 10:47AM EST | 41.00 | 11.33 | 16.75 | 17.30 | 0.00 | - | 2 | 2 | 171.88% |
| INTC210122C00042000 | 2021-01-19 9:30AM EST | 42.00 | 15.30 | 15.85 | 16.25 | -1.95 | -11.30% | 1 | 1 | 175.00% |
| INTC210122C00043000 | 2021-01-06 11:05AM EST | 43.00 | 8.45 | 14.80 | 15.25 | 0.00 | - | 13 | 78 | 151.56% |
| INTC210122C00043500 | 2020-12-28 9:52AM EST | 43.50 | 8.74 | 14.30 | 14.70 | 0.00 | - | 4 | 12 | 125.00% |
| INTC210122C00044000 | 2021-01-19 9:30AM EST | 44.00 | 13.50 | 13.75 | 14.30 | -1.79 | -11.71% | 5 | 70 | 140.63% |
| INTC210122C00044500 | 2021-01-14 9:57AM EST | 44.50 | 14.45 | 13.20 | 13.80 | 0.00 | - | 1 | 15 | 115.63% |
| INTC210122C00045000 | 2021-01-19 11:13AM EST | 45.00 | 13.15 | 12.95 | 13.05 | -1.19 | -8.30% | 11 | 134 | 112.50% |
| INTC210122C00045500 | 2021-01-13 9:43AM EST | 45.50 | 12.33 | 12.20 | 12.80 | 0.00 | - | 2 | 55 | 106.25% |
| INTC210122C00046000 | 2021-01-14 3:05PM EST | 46.00 | 12.10 | 11.90 | 12.25 | -1.35 | -10.04% | 2 | 472 | 139.06% |
| INTC210122C00046500 | 2021-01-14 12:39PM EST | 46.50 | 12.75 | 11.30 | 11.80 | 0.00 | - | 6 | 102 | 125.78% |
| INTC210122C00047000 | 2021-01-19 1:27PM EST | 47.00 | 10.99 | 10.90 | 11.30 | -1.11 | -9.17% | 1 | 218 | 134.38% |
| INTC210122C00047500 | 2021-01-19 2:18PM EST | 47.50 | 10.64 | 10.50 | 10.60 | +0.10 | +0.95% | 23 | 612 | 115.63% |
| INTC210122C00048000 | 2021-01-19 10:22AM EST | 48.00 | 9.71 | 10.00 | 10.10 | -0.12 | -1.22% | 3 | 446 | 110.16% |
| INTC210122C00048500 | 2021-01-19 2:27PM EST | 48.50 | 9.37 | 9.50 | 9.60 | -0.23 | -2.40% | 36 | 406 | 105.47% |
| INTC210122C00049000 | 2021-01-19 10:09AM EST | 49.00 | 9.15 | 9.00 | 9.10 | +0.24 | +2.69% | 8 | 999 | 100.00% |
| INTC210122C00049500 | 2021-01-19 1:17PM EST | 49.50 | 8.65 | 8.50 | 8.60 | +0.19 | +2.25% | 8 | 989 | 95.31% |
| INTC210122C00050000 | 2021-01-19 3:10PM EST | 50.00 | 7.97 | 8.00 | 8.10 | +0.06 | +0.76% | 96 | 2,056 | 89.84% |
| INTC210122C00050500 | 2021-01-19 3:53PM EST | 50.50 | 7.58 | 7.50 | 7.60 | 0.00 | - | 67 | 729 | 85.16% |
| INTC210122C00051000 | 2021-01-19 3:34PM EST | 51.00 | 6.95 | 7.00 | 7.15 | -0.11 | -1.56% | 11 | 813 | 85.55% |
| INTC210122C00051500 | 2021-01-19 2:18PM EST | 51.50 | 6.50 | 6.55 | 6.65 | +0.10 | +1.56% | 21 | 2,329 | 84.57% |
| INTC210122C00052000 | 2021-01-19 3:29PM EST | 52.00 | 6.05 | 6.05 | 6.15 | +0.07 | +1.17% | 83 | 1,301 | 79.10% |
| INTC210122C00052500 | 2021-01-19 3:06PM EST | 52.50 | 5.60 | 5.55 | 5.70 | +0.35 | +6.67% | 38 | 2,347 | 77.15% |
| INTC210122C00053000 | 2021-01-19 3:37PM EST | 53.00 | 5.05 | 5.10 | 5.20 | +0.05 | +1.00% | 75 | 4,098 | 74.61% |
| INTC210122C00053500 | 2021-01-19 3:10PM EST | 53.50 | 4.58 | 4.65 | 4.75 | +0.18 | +4.09% | 23 | 2,003 | 74.02% |
| INTC210122C00054000 | 2021-01-19 3:30PM EST | 54.00 | 4.25 | 4.20 | 4.30 | +0.22 | +5.46% | 174 | 971 | 72.46% |
| INTC210122C00054500 | 2021-01-19 3:11PM EST | 54.50 | 3.70 | 3.75 | 3.90 | -0.13 | -3.39% | 45 | 1,031 | 71.97% |
| INTC210122C00055000 | 2021-01-19 3:48PM EST | 55.00 | 3.45 | 3.35 | 3.50 | +0.20 | +6.15% | 423 | 2,449 | 72.07% |
| INTC210122C00055500 | 2021-01-19 3:53PM EST | 55.50 | 3.05 | 3.00 | 3.10 | +0.07 | +2.35% | 107 | 798 | 72.36% |
| INTC210122C00056000 | 2021-01-19 3:52PM EST | 56.00 | 2.70 | 2.71 | 2.75 | +0.04 | +1.50% | 233 | 1,169 | 74.41% |
| INTC210122C00056500 | 2021-01-19 3:55PM EST | 56.50 | 2.43 | 2.40 | 2.44 | +0.08 | +3.40% | 327 | 896 | 75.49% |
| INTC210122C00057000 | 2021-01-19 3:47PM EST | 57.00 | 2.13 | 2.11 | 2.15 | +0.07 | +3.40% | 1,137 | 2,573 | 76.27% |
| INTC210122C00058000 | 2021-01-19 3:55PM EST | 58.00 | 1.61 | 1.59 | 1.63 | -0.03 | -1.83% | 2,844 | 1,885 | 77.05% |
| INTC210122C00059000 | 2021-01-19 3:53PM EST | 59.00 | 1.18 | 1.16 | 1.20 | -0.05 | -4.07% | 1,793 | 2,486 | 77.34% |
| INTC210122C00060000 | 2021-01-19 3:59PM EST | 60.00 | 0.82 | 0.82 | 0.84 | -0.10 | -10.87% | 9,667 | 12,401 | 77.05% |
| INTC210122C00061000 | 2021-01-19 3:56PM EST | 61.00 | 0.57 | 0.57 | 0.59 | -0.08 | -12.31% | 1,793 | 2,648 | 77.73% |
| INTC210122C00062000 | 2021-01-19 3:57PM EST | 62.00 | 0.37 | 0.37 | 0.40 | -0.11 | -22.92% | 1,420 | 3,060 | 77.54% |
| INTC210122C00063000 | 2021-01-19 3:40PM EST | 63.00 | 0.26 | 0.26 | 0.28 | -0.09 | -25.71% | 772 | 2,041 | 79.49% |
| INTC210122C00064000 | 2021-01-19 3:48PM EST | 64.00 | 0.20 | 0.18 | 0.20 | -0.09 | -31.03% | 696 | 615 | 81.45% |
| INTC210122C00065000 | 2021-01-19 3:57PM EST | 65.00 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 2,552 | 2,067 | 84.38% |
| INTC210122C00066000 | 2021-01-19 3:55PM EST | 66.00 | 0.10 | 0.10 | 0.12 | -0.07 | -41.18% | 2,117 | 491 | 88.28% |
| INTC210122C00067000 | 2021-01-19 3:49PM EST | 67.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 191 | 842 | 91.41% |
| INTC210122C00068000 | 2021-01-19 3:37PM EST | 68.00 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 94 | 146 | 97.66% |
| INTC210122C00069000 | 2021-01-19 11:55AM EST | 69.00 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 259 | 1,164 | 101.17% |
| INTC210122C00070000 | 2021-01-19 3:50PM EST | 70.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 349 | 55 | 105.08% |
| INTC210122C00071000 | 2021-01-19 3:20PM EST | 71.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 145 | 323 | 99.22% |
| INTC210122C00075000 | 2021-01-19 3:48PM EST | 75.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 449 | 37 | 121.88% |
| INTC210122C00080000 | 2021-01-19 1:59PM EST | 80.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 55 | 76 | 139.06% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC210122P00035000 | 2021-01-12 11:59AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 91 | 193.75% |
| INTC210122P00038000 | 2021-01-19 12:03AM EST | 38.00 | 0.01 | - | 0.01 | 0.00 | - | - | 5 | 178.13% |
| INTC210122P00039000 | 2021-01-19 12:03AM EST | 39.00 | 0.01 | - | 0.01 | 0.00 | - | - | 295 | 168.75% |
| INTC210122P00040000 | 2021-01-14 2:22PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 736 | 143.75% |
| INTC210122P00041000 | 2021-01-15 2:29PM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,508 | 137.50% |
| INTC210122P00041500 | 2021-01-19 9:59AM EST | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 192 | 131.25% |
| INTC210122P00042000 | 2021-01-19 9:30AM EST | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 139 | 1,827 | 131.25% |
| INTC210122P00043000 | 2021-01-19 11:00AM EST | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 129 | 799 | 118.75% |
| INTC210122P00043500 | 2021-01-19 3:12PM EST | 43.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 78 | 1,103 | 115.63% |
| INTC210122P00044000 | 2021-01-19 1:27PM EST | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 523 | 112.50% |
| INTC210122P00044500 | 2021-01-19 3:44PM EST | 44.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 103 | 208 | 121.88% |
| INTC210122P00045000 | 2021-01-19 3:12PM EST | 45.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 89 | 910 | 117.19% |
| INTC210122P00045500 | 2021-01-19 11:32AM EST | 45.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 8 | 386 | 112.50% |
| INTC210122P00046000 | 2021-01-19 3:01PM EST | 46.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 13 | 391 | 112.50% |
| INTC210122P00046500 | 2021-01-19 3:16PM EST | 46.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 34 | 339 | 110.94% |
| INTC210122P00047000 | 2021-01-19 3:54PM EST | 47.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 34 | 816 | 106.25% |
| INTC210122P00047500 | 2021-01-19 3:45PM EST | 47.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 23 | 539 | 106.25% |
| INTC210122P00048000 | 2021-01-19 3:36PM EST | 48.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 124 | 1,065 | 101.56% |
| INTC210122P00048500 | 2021-01-19 3:54PM EST | 48.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 10 | 537 | 98.44% |
| INTC210122P00049000 | 2021-01-19 2:47PM EST | 49.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 81 | 747 | 89.84% |
| INTC210122P00049500 | 2021-01-19 3:29PM EST | 49.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 23 | 418 | 89.06% |
| INTC210122P00050000 | 2021-01-19 3:57PM EST | 50.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,563 | 3,212 | 85.55% |
| INTC210122P00050500 | 2021-01-19 1:45PM EST | 50.50 | 0.05 | 0.00 | 0.07 | -0.03 | -37.50% | 240 | 313 | 77.34% |
| INTC210122P00051000 | 2021-01-19 3:56PM EST | 51.00 | 0.05 | 0.06 | 0.08 | -0.07 | -58.33% | 527 | 1,855 | 82.03% |
| INTC210122P00051500 | 2021-01-19 12:08PM EST | 51.50 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 63 | 1,628 | 79.30% |
| INTC210122P00052000 | 2021-01-19 3:48PM EST | 52.00 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 3,533 | 1,403 | 75.78% |
| INTC210122P00052500 | 2021-01-19 3:40PM EST | 52.50 | 0.10 | 0.11 | 0.12 | -0.10 | -50.00% | 116 | 1,127 | 74.22% |
| INTC210122P00053000 | 2021-01-19 3:50PM EST | 53.00 | 0.14 | 0.14 | 0.15 | -0.13 | -48.15% | 606 | 2,135 | 72.66% |
| INTC210122P00053500 | 2021-01-19 3:20PM EST | 53.50 | 0.19 | 0.18 | 0.20 | -0.15 | -44.12% | 507 | 405 | 72.07% |
| INTC210122P00054000 | 2021-01-19 3:58PM EST | 54.00 | 0.24 | 0.24 | 0.25 | -0.21 | -46.67% | 1,541 | 1,752 | 71.09% |
| INTC210122P00054500 | 2021-01-19 3:24PM EST | 54.50 | 0.33 | 0.32 | 0.34 | -0.22 | -40.00% | 220 | 777 | 71.58% |
| INTC210122P00055000 | 2021-01-19 3:55PM EST | 55.00 | 0.45 | 0.43 | 0.44 | -0.25 | -35.71% | 1,918 | 4,060 | 72.07% |
| INTC210122P00055500 | 2021-01-19 3:55PM EST | 55.50 | 0.56 | 0.55 | 0.57 | -0.31 | -35.63% | 931 | 690 | 72.36% |
| INTC210122P00056000 | 2021-01-19 3:59PM EST | 56.00 | 0.73 | 0.71 | 0.74 | -0.34 | -31.78% | 2,640 | 7,202 | 73.63% |
| INTC210122P00056500 | 2021-01-19 3:50PM EST | 56.50 | 0.85 | 0.89 | 0.92 | -0.43 | -33.59% | 1,152 | 495 | 74.22% |
| INTC210122P00057000 | 2021-01-19 3:54PM EST | 57.00 | 1.10 | 1.10 | 1.14 | -0.40 | -26.67% | 1,666 | 3,398 | 75.29% |
| INTC210122P00058000 | 2021-01-19 3:54PM EST | 58.00 | 1.60 | 1.59 | 1.62 | -0.40 | -20.00% | 1,678 | 2,518 | 76.27% |
| INTC210122P00059000 | 2021-01-19 3:54PM EST | 59.00 | 2.17 | 2.14 | 2.19 | -0.51 | -19.03% | 327 | 3,037 | 76.07% |
| INTC210122P00060000 | 2021-01-19 3:55PM EST | 60.00 | 2.86 | 2.80 | 2.85 | -0.35 | -10.90% | 375 | 717 | 76.27% |
| INTC210122P00061000 | 2021-01-19 3:55PM EST | 61.00 | 3.55 | 3.50 | 3.60 | +0.40 | +12.70% | 60 | 1,419 | 75.29% |
| INTC210122P00062000 | 2021-01-19 11:16AM EST | 62.00 | 4.28 | 4.35 | 4.45 | -0.52 | -10.83% | 3 | 172 | 77.93% |
| INTC210122P00063000 | 2021-01-19 2:39PM EST | 63.00 | 5.44 | 5.20 | 5.35 | +0.54 | +11.02% | 29 | 41 | 79.00% |
| INTC210122P00064000 | 2021-01-19 9:46AM EST | 64.00 | 6.49 | 6.10 | 6.25 | +0.19 | +3.02% | 50 | 69 | 78.52% |
| INTC210122P00065000 | 2021-01-19 12:03AM EST | 65.00 | 7.90 | 7.05 | 7.20 | +0.43 | +5.76% | 1 | 169 | 80.86% |
| INTC210122P00066000 | 2021-01-19 12:03AM EST | 66.00 | 7.25 | 7.30 | 8.90 | 0.00 | - | - | 8 | 84.77% |
| INTC210122P00067000 | 2021-01-19 12:03AM EST | 67.00 | 9.40 | 8.40 | 9.75 | 0.00 | - | 4 | 7 | 87.11% |
| INTC210122P00069000 | 2021-01-19 12:03AM EST | 69.00 | 10.10 | 10.55 | 11.35 | 0.00 | - | - | - | 142.77% |
| INTC210122P00080000 | 2021-01-19 12:03AM EST | 80.00 | 21.15 | 21.80 | 22.15 | 0.00 | - | - | 4 | 189.84% |
© 2021 Verizon Media. All rights reserved.
