
Intel Corporation (INTC)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
16.50 | 4.10 | 5.00 | 5.90 | 4.55 | 0.00 | 0.00 % | 0 | 22 | - |
17.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
17.50 | 3.95 | 4.00 | 4.03 | 3.975 | 0.16 | 4.13 % | 3 | 30 | 11:07:45 |
18.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
18.50 | 2.95 | 3.00 | 2.78 | 2.975 | 0.00 | 0.00 % | 0 | 393 | - |
19.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
19.50 | 1.96 | 2.01 | 2.08 | 1.985 | 0.26 | 14.29 % | 43 | 678 | 11:54:26 |
20.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
20.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
21.00 | 0.58 | 0.61 | 0.60 | 0.595 | 0.11 | 22.45 % | 1,070 | 8,474 | 12:38:12 |
21.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
22.00 | 0.12 | 0.13 | 0.12 | 0.125 | 0.01 | 9.09 % | 10,187 | 28,544 | 12:37:56 |
22.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
23.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
23.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.01 | -50.00 % | 184 | 3,196 | 12:18:50 |
24.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 186 | 9,803 | 12:36:38 |
24.50 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 136 | 4,094 | 12:19:41 |
25.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
26.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
16.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
17.00 | 0.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 1,843 | - |
17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 2,256 | - |
18.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 14 | 1,561 | 10:43:11 |
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 | 0.02 | 0.03 | 0.02 | 0.025 | -0.01 | -33.33 % | 721 | 4,386 | 12:26:59 |
20.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
21.00 | 0.12 | 0.13 | 0.12 | 0.125 | -0.07 | -36.84 % | 1,987 | 10,742 | 12:39:25 |
21.50 | 0.31 | 0.32 | 0.31 | 0.315 | -0.13 | -29.55 % | 513 | 10,695 | 12:37:10 |
22.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
22.50 | 1.06 | 1.10 | 1.10 | 1.08 | -0.17 | -13.39 % | 140 | 6,509 | 12:37:24 |
23.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
23.50 | 2.01 | 2.09 | 2.17 | 2.05 | 0.00 | 0.00 % | 0 | 286 | - |
24.00 | 2.49 | 2.59 | 2.72 | 2.54 | 0.00 | 0.00 % | 0 | 266 | - |
24.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
26.00 | 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.