Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221202C00013000 | 2022-11-30 2:39PM EST | 13.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC221202C00015000 | 2022-11-23 10:00AM EST | 15.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC221202C00017000 | 2022-11-21 9:56AM EST | 17.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTC221202C00020000 | 2022-11-30 3:50PM EST | 20.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC221202C00021000 | 2022-11-03 2:09PM EST | 21.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| INTC221202C00022000 | 2022-11-08 10:36AM EST | 22.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| INTC221202C00023000 | 2022-11-30 9:47AM EST | 23.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| INTC221202C00024000 | 2022-11-28 3:26PM EST | 24.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC221202C00024500 | 2022-11-30 3:09PM EST | 24.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC221202C00025000 | 2022-11-30 1:23PM EST | 25.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.00% |
| INTC221202C00026000 | 2022-11-30 3:05PM EST | 26.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 9 | 112 | 0.00% |
| INTC221202C00026500 | 2022-11-30 1:58PM EST | 26.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 84 | 157 | 0.00% |
| INTC221202C00027000 | 2022-11-30 3:07PM EST | 27.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 94 | 407 | 0.00% |
| INTC221202C00027500 | 2022-11-30 3:41PM EST | 27.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 154 | 225 | 0.00% |
| INTC221202C00028000 | 2022-11-30 3:58PM EST | 28.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,141 | 1,526 | 0.00% |
| INTC221202C00028500 | 2022-11-30 3:52PM EST | 28.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,253 | 1,441 | 0.00% |
| INTC221202C00029000 | 2022-11-30 3:59PM EST | 29.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3,281 | 2,785 | 0.00% |
| INTC221202C00029500 | 2022-11-30 3:59PM EST | 29.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4,432 | 5,493 | 0.00% |
| INTC221202C00030000 | 2022-11-30 3:59PM EST | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8,669 | 11,430 | 0.00% |
| INTC221202C00030500 | 2022-11-30 3:59PM EST | 30.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,128 | 3,230 | 6.25% |
| INTC221202C00031000 | 2022-11-30 3:58PM EST | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,499 | 4,334 | 12.50% |
| INTC221202C00031500 | 2022-11-30 3:59PM EST | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 611 | 12.50% |
| INTC221202C00032000 | 2022-11-30 3:51PM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 128 | 3,066 | 25.00% |
| INTC221202C00032500 | 2022-11-30 3:41PM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 271 | 737 | 25.00% |
| INTC221202C00033000 | 2022-11-30 3:50PM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 2,804 | 25.00% |
| INTC221202C00033500 | 2022-11-28 10:58AM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 79 | 50.00% |
| INTC221202C00034000 | 2022-11-30 3:16PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 544 | 50.00% |
| INTC221202C00034500 | 2022-11-30 1:00PM EST | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 50.00% |
| INTC221202C00035000 | 2022-11-30 12:54PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 50.00% |
| INTC221202C00035500 | 2022-11-23 3:32PM EST | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| INTC221202C00036000 | 2022-11-23 1:57PM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 419 | 50.00% |
| INTC221202C00037000 | 2022-11-29 9:30AM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 287 | 50.00% |
| INTC221202C00038000 | 2022-11-28 9:46AM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 246 | 50.00% |
| INTC221202C00039000 | 2022-11-22 9:30AM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| INTC221202C00040000 | 2022-11-18 2:49PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 1,243 | 50.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221202P00013000 | 2022-11-30 3:15PM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 167 | 50.00% |
| INTC221202P00014000 | 2022-11-30 3:20PM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 159 | 50.00% |
| INTC221202P00015000 | 2022-11-16 9:30AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 133 | 50.00% |
| INTC221202P00016000 | 2022-11-16 12:22PM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 292 | 343 | 50.00% |
| INTC221202P00017000 | 2022-11-21 11:48AM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 50.00% |
| INTC221202P00018000 | 2022-11-18 9:53AM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 50.00% |
| INTC221202P00019000 | 2022-11-18 3:50PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| INTC221202P00020000 | 2022-11-30 1:38PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 50.00% |
| INTC221202P00021000 | 2022-11-28 9:30AM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 50.00% |
| INTC221202P00022000 | 2022-11-30 12:49PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 966 | 50.00% |
| INTC221202P00023000 | 2022-11-30 9:30AM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 50.00% |
| INTC221202P00024000 | 2022-11-30 2:53PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 350 | 50.00% |
| INTC221202P00024500 | 2022-11-28 10:05AM EST | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 557 | 50.00% |
| INTC221202P00025000 | 2022-11-30 3:51PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 436 | 3,025 | 50.00% |
| INTC221202P00025500 | 2022-11-30 3:44PM EST | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,324 | 50.00% |
| INTC221202P00026000 | 2022-11-30 3:56PM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,818 | 2,191 | 50.00% |
| INTC221202P00026500 | 2022-11-30 3:20PM EST | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 181 | 50.00% |
| INTC221202P00027000 | 2022-11-30 3:31PM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 2,322 | 50.00% |
| INTC221202P00027500 | 2022-11-30 3:59PM EST | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,444 | 1,459 | 25.00% |
| INTC221202P00028000 | 2022-11-30 3:59PM EST | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,568 | 3,361 | 25.00% |
| INTC221202P00028500 | 2022-11-30 3:59PM EST | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,546 | 3,388 | 25.00% |
| INTC221202P00029000 | 2022-11-30 3:59PM EST | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,382 | 5,288 | 12.50% |
| INTC221202P00029500 | 2022-11-30 3:59PM EST | 29.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,279 | 1,211 | 6.25% |
| INTC221202P00030000 | 2022-11-30 3:59PM EST | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 768 | 4,008 | 1.56% |
| INTC221202P00030500 | 2022-11-30 3:55PM EST | 30.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 114 | 355 | 0.00% |
| INTC221202P00031000 | 2022-11-30 3:55PM EST | 31.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 368 | 0.00% |
| INTC221202P00031500 | 2022-11-30 3:54PM EST | 31.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 0.00% |
| INTC221202P00032000 | 2022-11-30 3:59PM EST | 32.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 23 | 139 | 0.00% |
| INTC221202P00032500 | 2022-11-30 10:03AM EST | 32.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| INTC221202P00033000 | 2022-11-28 3:54PM EST | 33.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| INTC221202P00033500 | 2022-11-22 9:41AM EST | 33.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTC221202P00034000 | 2022-11-23 12:33PM EST | 34.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC221202P00035000 | 2022-11-30 9:44AM EST | 35.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTC221202P00036000 | 2022-11-30 3:50PM EST | 36.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| INTC221202P00038000 | 2022-11-29 10:25AM EST | 38.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| INTC221202P00039000 | 2022-11-30 3:50PM EST | 39.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
