
Intel Corporation (INTC)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
15.50 | 4.20 | 4.30 | 4.75 | 4.25 | 0.00 | 0.00 % | 0 | 6 | - |
16.00 | 3.70 | 3.80 | 3.80 | 3.75 | -0.90 | -19.15 % | 1 | 101 | 09:35:12 |
16.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
17.00 | 2.09 | 2.81 | 3.50 | 2.45 | 0.00 | 0.00 % | 0 | 166 | - |
17.50 | 2.25 | 2.64 | 2.10 | 2.445 | -0.40 | -16.00 % | 2 | 384 | 09:45:35 |
18.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
18.50 | 1.20 | 1.36 | 1.28 | 1.28 | -0.75 | -36.95 % | 55 | 2,324 | 10:00:47 |
19.00 | 0.90 | 0.93 | 0.88 | 0.915 | -0.56 | -38.89 % | 1,088 | 5,093 | 10:05:21 |
19.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
20.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
20.50 | 0.14 | 0.15 | 0.14 | 0.145 | -0.22 | -61.11 % | 1,548 | 10,399 | 10:06:18 |
21.00 | 0.06 | 0.07 | 0.07 | 0.065 | -0.13 | -65.00 % | 2,337 | 29,042 | 10:06:42 |
21.50 | 0.03 | 0.04 | 0.03 | 0.035 | -0.08 | -72.73 % | 1,908 | 15,043 | 10:05:51 |
22.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.03 | -50.00 % | 2,278 | 22,497 | 10:06:44 |
22.50 | 0.01 | 0.02 | 0.02 | 0.015 | -0.01 | -33.33 % | 618 | 10,594 | 10:06:15 |
23.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 857 | 11,260 | 10:05:18 |
23.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 329 | 5,422 | 10:03:42 |
24.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 207 | 7,402 | 10:05:34 |
24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 43 | 6,460 | 09:52:56 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,975 | - |
15.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,744 | - |
16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 5 | 995 | 09:36:50 |
17.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
17.50 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 87 | 2,944 | 10:06:29 |
18.00 | 0.03 | 0.04 | 0.04 | 0.035 | 0.02 | 100.00 % | 812 | 6,780 | 10:02:42 |
18.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
19.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
19.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
20.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
20.50 | 0.87 | 0.91 | 0.88 | 0.89 | 0.36 | 69.23 % | 1,368 | 6,478 | 10:05:51 |
21.00 | 1.24 | 1.38 | 1.34 | 1.31 | 0.48 | 55.81 % | 390 | 15,448 | 10:04:26 |
21.50 | 1.75 | 1.95 | 1.81 | 1.85 | 0.74 | 69.16 % | 69 | 1,724 | 10:01:23 |
22.00 | 2.18 | 2.34 | 2.20 | 2.26 | 0.60 | 37.50 % | 7 | 1,044 | 09:48:54 |
22.50 | 2.59 | 2.92 | 2.83 | 2.755 | 0.78 | 38.05 % | 7 | 601 | 10:05:02 |
23.00 | 3.20 | 3.30 | 3.29 | 3.25 | 0.81 | 32.66 % | 7 | 1,148 | 10:06:51 |
23.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
24.00 | 4.20 | 4.30 | 3.45 | 4.25 | 0.00 | 0.00 % | 0 | 539 | - |
24.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.