Bulletin
Investor Alert

New York Markets After Hours

Intel Corp.

NAS: INTC

GO
/marketstate/country/us

After Hours

 --Real time quotes

Oct 20, 2020, 5:02 p.m.

/zigman2/quotes/203649727/composite

$

53.40

Change

-0.03 -0.06%

Volume

Volume 1.19m

Real time quotes

/zigman2/quotes/203649727/composite

Today's close

$ 54.58

$ 53.43

Change

-1.15 -2.11%

Day low

Day high

$53.27

$54.70

Open

52 week low

52 week high

$43.63

$69.29

Open

OPTION CHAIN FOR INTEL CORP.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.80 -0.91 10.00 13.30 13.60 36.00 40.00 quote 0.01 -0.03 109.00 0.00 0.01 208.00
quote 10.90 0.00 1.00 10.80 11.10 42.50 quote 0.01 -0.01 392.00 0.00 0.02 1,043
quote 11.05 1.65 1.00 10.40 10.60 4.00 43.00 quote 0.02 0.00 13.00 0.01 0.04 2,137
quote 8.22 0.00 0.00 9.85 10.10 2.00 43.50 quote 0.02 0.00 23.00 0.00 0.03 1,015
quote 10.49 1.24 1.00 9.35 9.60 9.00 44.00 quote 0.03 0.02 24.00 0.01 0.04 289.00
quote 10.00 0.08 1.00 8.90 9.15 12.00 44.50 quote 0.03 -0.01 11.00 0.00 0.04 154.00
53.43 Current price as of 10/20/2020 04:00:00 PM
quote 0.16 -0.16 1,646 0.15 0.16 2,025 60.00 quote 6.40 0.70 1.00 6.60 6.75 122.00
quote 0.12 -0.10 175.00 0.11 0.13 2,175 61.00 quote 0.00 0.00 0.00 7.50 7.80
quote 0.09 -0.08 178.00 0.07 0.10 451.00 62.00 quote 7.20 0.00 4.00 8.50 8.75 2.00
quote 0.03 -0.05 531.00 0.02 0.04 854.00 65.00 quote 9.61 -0.20 1.00 11.45 11.65 16.00
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.45 -1.23 10.00 13.30 13.60 22.00 40.00 quote 0.02 0.00 22.00 0.00 0.03 213.00
quote 11.60 0.00 2.00 10.85 11.00 2.00 42.50 quote 0.02 -0.01 156.00 0.01 0.05 683.00
quote 0.00 0.00 0.00 10.35 10.60 43.00 quote 0.03 -0.02 1.00 0.00 0.05 31.00
quote 10.60 0.00 4.00 9.80 10.15 4.00 43.50 quote 0.05 0.01 3.00 0.03 0.05 175.00
quote 9.05 0.00 6.00 9.35 9.65 6.00 44.00 quote 0.04 0.01 1.00 0.03 0.06 77.00
quote 0.00 0.00 0.00 8.95 9.10 44.50 quote 0.05 0.00 30.00 0.00 0.07 476.00
quote 8.85 -1.65 1.00 8.45 8.55 31.00 45.00 quote 0.06 0.01 2.00 0.06 0.09 1,219
quote 5.75 0.00 0.00 7.90 8.15 1.00 45.50 quote 0.08 -0.01 62.00 0.06 0.08 1,044
quote 8.00 1.00 2.00 7.35 7.70 3.00 46.00 quote 0.09 0.02 73.00 0.08 0.11 452.00
quote 9.00 1.05 1.00 7.00 7.20 18.00 46.50 quote 0.12 0.01 13.00 0.10 0.12 97.00
quote 8.00 1.82 12.00 6.45 6.75 23.00 47.00 quote 0.13 0.06 18.00 0.13 0.15 277.00
quote 6.90 1.05 1.00 6.05 6.25 30.00 47.50 quote 0.15 -0.01 55.00 0.15 0.18 1,029
quote 6.85 0.75 1.00 5.60 5.80 113.00 48.00 quote 0.21 0.03 140.00 0.20 0.22 864.00
quote 5.15 -1.20 1.00 5.15 5.35 18.00 48.50 quote 0.26 0.03 17.00 0.24 0.28 709.00
quote 4.95 -0.55 3.00 4.70 4.90 261.00 49.00 quote 0.27 -0.02 114.00 0.31 0.33 1,544
quote 4.25 -1.15 12.00 4.30 4.40 356.00 49.50 quote 0.37 0.03 72.00 0.38 0.42 479.00
quote 3.85 -0.90 17.00 3.90 4.00 725.00 50.00 quote 0.49 0.08 358.00 0.47 0.50 2,845
quote 3.65 -0.75 28.00 3.50 3.70 337.00 50.50 quote 0.60 0.12 113.00 0.58 0.64 464.00
quote 3.30 -0.80 30.00 3.15 3.30 663.00 51.00 quote 0.71 0.06 266.00 0.73 0.79 3,443
quote 2.90 -1.01 19.00 2.83 2.93 534.00 51.50 quote 0.90 0.23 66.00 0.88 0.94 775.00
quote 2.68 -0.57 98.00 2.51 2.70 1,225 52.00 quote 1.08 0.22 329.00 1.06 1.13 712.00
quote 2.34 -0.66 31.00 2.22 2.39 1,734 52.50 quote 1.25 0.25 103.00 1.28 1.35 1,442
quote 2.10 -0.75 124.00 1.96 2.01 806.00 53.00 quote 1.55 0.33 98.00 1.47 1.58 1,178
53.43 Current price as of 10/20/2020 04:00:00 PM
quote 1.87 -0.49 229.00 1.73 1.81 1,744 53.50 quote 1.78 0.32 106.00 1.74 1.85 815.00
quote 1.60 -0.64 547.00 1.51 1.55 1,364 54.00 quote 2.10 0.50 250.00 2.02 2.11 607.00
quote 1.35 -0.65 730.00 1.31 1.38 1,266 54.50 quote 2.42 0.45 30.00 2.37 2.42 210.00
quote 1.16 -0.62 1,501 1.14 1.16 2,697 55.00 quote 2.57 0.42 125.00 2.62 2.75 178.00
quote 1.02 -0.54 297.00 0.98 1.02 1,289 55.50 quote 3.14 0.94 4.00 2.97 3.10 23.00
quote 0.88 -0.47 500.00 0.85 0.89 1,597 56.00 quote 2.86 0.10 1.00 3.35 3.45 24.00
quote 0.81 -0.38 678.00 0.72 0.78 1,566 56.50 quote 3.25 0.72 1.00 3.65 3.85 15.00
quote 0.64 -0.40 2,666 0.62 0.67 1,702 57.00 quote 4.00 0.54 24.00 4.10 4.25 57.00
quote 0.51 -0.25 241.00 0.45 0.50 796.00 58.00 quote 3.67 0.00 1.00 4.85 5.10 1.00
quote 0.41 -0.26 124.00 0.39 0.43 1,011 58.50 quote 0.00 0.00 0.00 5.40 5.50
quote 0.36 -0.21 97.00 0.34 0.36 581.00 59.00 quote 5.21 0.00 5.00 5.80 5.95
quote 0.27 -0.18 1,197 0.25 0.27 3,844 60.00 quote 6.30 0.36 1.00 6.70 6.85 22.00
quote 0.09 -0.05 143.00 0.08 0.10 2,669 65.00 quote 12.20 0.70 3.00 11.45 11.70 5.00

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.