INTC - Intel Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC190823C000400002019-08-19 12:00AM EDT40.006.800.000.000.00--00.00%
INTC190823C000410002019-08-20 10:58AM EDT41.005.800.000.000.00-5000.00%
INTC190823C000415002019-08-19 12:00AM EDT41.504.950.000.000.00--00.00%
INTC190823C000420002019-08-20 3:36PM EDT42.004.700.000.000.00-5800.00%
INTC190823C000430002019-08-20 2:33PM EDT43.003.600.000.000.00-100.00%
INTC190823C000435002019-08-21 10:13AM EDT43.503.750.000.000.00-13500.00%
INTC190823C000440002019-08-21 11:15AM EDT44.003.150.000.000.00-100.00%
INTC190823C000445002019-08-21 3:59PM EDT44.502.720.000.000.00-2900.00%
INTC190823C000450002019-08-21 3:44PM EDT45.002.250.000.000.00-5600.00%
INTC190823C000455002019-08-21 3:55PM EDT45.501.790.000.000.00-5000.00%
INTC190823C000460002019-08-21 3:48PM EDT46.001.310.000.000.00-25500.00%
INTC190823C000465002019-08-21 3:59PM EDT46.500.900.000.000.00-23800.00%
INTC190823C000470002019-08-21 3:59PM EDT47.000.510.000.000.00-79300.00%
INTC190823C000475002019-08-21 3:59PM EDT47.500.260.000.000.00-1,33803.13%
INTC190823C000480002019-08-21 3:53PM EDT48.000.100.000.000.00-1,58006.25%
INTC190823C000485002019-08-21 3:43PM EDT48.500.030.000.000.00-270012.50%
INTC190823C000490002019-08-21 11:38AM EDT49.000.020.000.000.00-9012.50%
INTC190823C000495002019-08-21 3:03PM EDT49.500.010.000.000.00-35012.50%
INTC190823C000500002019-08-21 11:48AM EDT50.000.010.000.000.00-40025.00%
INTC190823C000505002019-08-19 12:00AM EDT50.500.050.000.000.00--025.00%
INTC190823C000510002019-08-21 10:37AM EDT51.000.010.000.000.00-5025.00%
INTC190823C000515002019-08-19 12:00AM EDT51.500.05-0.000.00--025.00%
INTC190823C000520002019-08-21 1:28PM EDT52.000.020.000.000.00-41025.00%
INTC190823C000525002019-08-20 10:57AM EDT52.500.01-0.000.00-12050.00%
INTC190823C000530002019-08-19 1:28PM EDT53.000.010.010.000.00-1062.50%
INTC190823C000540002019-08-20 11:04AM EDT54.000.030.000.000.00-12050.00%
INTC190823C000550002019-08-19 11:14AM EDT55.000.030.000.000.00-6050.00%
INTC190823C000560002019-08-19 11:14AM EDT56.000.010.000.000.00-5050.00%
INTC190823C000570002019-08-09 1:08PM EDT57.000.010.000.000.00-8050.00%
INTC190823C000580002019-07-29 12:43PM EDT58.000.040.000.000.00-7050.00%
INTC190823C000590002019-07-26 3:24PM EDT59.000.020.000.000.00-8050.00%
Putsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC190823P000400002019-08-16 2:27PM EDT40.000.020.000.000.00-25050.00%
INTC190823P000405002019-08-21 12:15PM EDT40.500.010.000.000.00-15050.00%
INTC190823P000410002019-08-21 12:15PM EDT41.000.010.000.000.00-15050.00%
INTC190823P000415002019-08-21 2:21PM EDT41.500.010.000.000.00-15050.00%
INTC190823P000420002019-08-21 2:59PM EDT42.000.010.000.000.00-6050.00%
INTC190823P000425002019-08-21 11:40AM EDT42.500.010.000.000.00-6025.00%
INTC190823P000430002019-08-21 11:39AM EDT43.000.010.000.000.00-21025.00%
INTC190823P000435002019-08-21 10:24AM EDT43.500.020.000.000.00-8025.00%
INTC190823P000440002019-08-21 3:39PM EDT44.000.010.000.000.00-10025.00%
INTC190823P000445002019-08-20 3:30PM EDT44.500.050.000.000.00-72025.00%
INTC190823P000450002019-08-21 3:32PM EDT45.000.020.000.000.00-46012.50%
INTC190823P000455002019-08-21 3:57PM EDT45.500.040.000.000.00-54012.50%
INTC190823P000460002019-08-21 3:52PM EDT46.000.080.000.000.00-220012.50%
INTC190823P000465002019-08-21 3:52PM EDT46.500.130.000.000.00-59206.25%
INTC190823P000470002019-08-21 3:59PM EDT47.000.260.000.000.00-75201.56%
INTC190823P000475002019-08-21 3:59PM EDT47.500.540.000.000.00-25700.00%
INTC190823P000480002019-08-21 3:59PM EDT48.000.890.000.000.00-11800.00%
INTC190823P000485002019-08-21 2:39PM EDT48.501.310.000.000.00-2500.00%
INTC190823P000490002019-08-21 3:19PM EDT49.001.810.000.000.00-2200.00%
INTC190823P000495002019-08-21 3:59PM EDT49.502.290.000.000.00-800.00%
INTC190823P000500002019-08-21 3:59PM EDT50.002.820.000.000.00-25300.00%
INTC190823P000505002019-08-20 9:36AM EDT50.503.700.000.000.00-500.00%
INTC190823P000510002019-08-21 2:41PM EDT51.003.800.000.000.00-15100.00%
INTC190823P000520002019-08-12 3:43PM EDT52.006.300.000.000.00-400.00%
INTC190823P000530002019-08-21 9:54AM EDT53.005.850.000.000.00-2100.00%
INTC190823P000540002019-08-09 2:50PM EDT54.007.980.000.000.00-2200.00%
INTC190823P000550002019-07-29 12:59PM EDT55.003.450.000.000.00-600.00%
INTC190823P000560002019-07-25 10:52AM EDT56.004.300.000.000.00--00.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes