Bulletin
Investor Alert

Intel Corp.

NAS: INTC

GO
/marketstate/country/us

After Hours

 --Real time quotes

May 28, 2020, 6:58 p.m.

/zigman2/quotes/203649727/composite

$

61.93

Change

+0.23 +0.37%

Volume

Volume 551,012

Real time quotes

/zigman2/quotes/203649727/composite

Today's close

$ 63.56

$ 61.70

Change

-1.86 -2.93%

Day low

Day high

$61.49

$63.45

Open

52 week low

52 week high

$43.20

$69.29

Open

OPTION CHAIN FOR INTEL CORP.

In-the-money

May, 2020 Options

Hide
CALLS PUTS
Expires May 29, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 26.90 0.00 0.00 29.75 33.40 1.00 30.00 quote 0.01 0.00 0.00 0.00 0.02 19.00
quote 0.00 0.00 0.00 24.95 28.40 35.00 quote 0.03 0.00 0.00 0.00 0.01 518.00
quote 21.87 0.00 0.00 20.40 23.60 35.00 40.00 quote 0.01 0.00 0.00 0.00 0.02 24.00
quote 14.94 0.00 0.00 14.65 18.45 10.00 45.00 quote 0.01 0.00 0.00 0.00 0.01 306.00
quote 11.65 -1.25 4.00 10.10 13.50 12.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 883.00
quote 11.30 0.00 0.00 8.65 11.80 8.00 51.50 quote 0.01 0.00 0.00 0.00 1.86 222.00
quote 9.60 0.00 0.00 8.30 11.90 4.00 52.00 quote 0.01 0.00 0.00 0.00 0.03 496.00
quote 11.10 0.00 0.00 7.60 10.80 25.00 52.50 quote 0.02 0.01 1.00 0.00 0.02 548.00
quote 9.98 0.00 0.00 7.35 10.55 10.00 53.00 quote 0.02 0.00 0.00 0.00 1.92 266.00
quote 8.45 0.00 0.00 6.70 9.70 5.00 53.50 quote 0.03 0.02 3.00 0.00 0.01 176.00
quote 8.92 0.00 0.00 6.35 9.40 16.00 54.00 quote 0.01 0.00 0.00 0.00 0.01 564.00
quote 3.80 0.00 0.00 5.45 8.95 1.00 54.50 quote 0.02 -0.01 40.00 0.00 0.27 282.00
quote 7.01 -0.14 6.00 5.15 7.90 49.00 55.00 quote 0.02 0.01 278.00 0.00 0.02 690.00
quote 7.29 0.00 0.00 3.70 7.60 11.00 55.50 quote 0.01 -0.01 150.00 0.00 1.29 319.00
quote 5.95 -0.33 2.00 3.30 7.05 34.00 56.00 quote 0.02 0.00 0.00 0.00 0.05 259.00
quote 6.69 0.64 11.00 3.90 7.05 28.00 56.50 quote 0.02 0.00 42.00 0.00 0.03 404.00
quote 6.20 0.30 3.00 2.54 5.50 147.00 57.00 quote 0.03 0.02 10.00 0.02 0.11 715.00
quote 4.64 -0.01 1.00 3.95 5.50 388.00 57.50 quote 0.04 0.01 8.00 0.00 0.10 387.00
quote 4.92 -0.58 32.00 3.25 4.75 256.00 58.00 quote 0.03 0.01 67.00 0.00 0.19 404.00
quote 4.70 1.01 4.00 2.88 4.80 215.00 58.50 quote 0.07 0.05 26.00 0.00 0.07 412.00
quote 3.21 -0.44 30.00 0.74 4.65 406.00 59.00 quote 0.08 0.05 1,733 0.06 0.10 1,994
quote 3.76 1.70 1.00 1.84 4.15 155.00 59.50 quote 0.11 0.07 100.00 0.08 0.29 483.00
quote 1.68 -1.87 269.00 1.70 2.44 1,196 60.00 quote 0.16 0.11 464.00 0.03 0.20 2,018
quote 2.18 -0.87 45.00 1.28 2.98 331.00 60.50 quote 0.26 0.19 406.00 0.11 0.28 1,023
quote 1.14 -1.48 175.00 0.82 1.31 832.00 61.00 quote 0.37 0.29 2,328 0.02 0.50 1,122
quote 0.74 -0.99 115.00 0.53 0.89 616.00 61.50 quote 0.33 0.16 2,143 0.33 0.57 1,042
61.70 Current price as of 5/28/2020 04:00:00 PM
quote 0.52 -1.22 565.00 0.28 0.78 1,710 62.00 quote 0.75 0.56 1,345 0.40 0.85 1,005
quote 0.31 -1.04 876.00 0.05 0.38 3,894 62.50 quote 1.07 0.77 939.00 0.87 1.12 709.00
quote 0.17 -0.84 2,606 0.01 0.28 2,374 63.00 quote 1.44 0.99 937.00 1.02 1.57 987.00
quote 0.10 -0.60 3,298 0.10 0.11 8,373 63.50 quote 1.85 1.15 92.00 1.38 2.33 347.00
quote 0.05 -0.45 1,167 0.05 0.10 4,027 64.00 quote 1.75 0.82 80.00 0.45 4.20 257.00
quote 0.04 -0.26 162.00 0.01 0.13 646.00 64.50 quote 1.43 -0.98 27.00 2.19 4.50 30.00
quote 0.03 -0.16 402.00 0.01 0.05 1,644 65.00 quote 2.99 0.99 106.00 2.83 5.00 139.00
quote 0.02 -0.07 88.00 0.00 0.03 310.00 65.50 quote 3.60 0.00 0.00 3.20 5.70 4.00
quote 0.01 -0.06 125.00 0.00 0.04 1,041 66.00 quote 4.67 0.00 0.00 4.05 5.75 14.00
quote 0.02 0.00 15.00 0.00 0.20 320.00 67.00 quote 4.65 -0.80 2.00 3.95 7.25 16.00
quote 0.02 0.00 4.00 0.00 0.01 314.00 68.00 quote 6.50 0.00 0.00 4.70 8.05 5.00
quote 0.01 0.00 0.00 0.00 0.01 250.00 68.50 quote 0.00 0.00 0.00 5.25 8.30
quote 0.01 0.00 0.00 0.00 0.01 965.00 70.00 quote 8.35 0.00 0.00 6.85 10.05 5.00
quote 0.01 0.00 0.00 0.00 0.01 783.00 75.00 quote 12.90 0.00 0.00 11.50 15.35

June, 2020 Options

Show

July, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.