Bulletin
Investor Alert

New York Markets Open in:

Intel Corp.

NAS: INTC

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Feb 25, 2021, 8:28 a.m.

/zigman2/quotes/203649727/composite

$

62.38

Change

-0.81 -1.28%

Volume

Volume 93,307

Real time quotes

/zigman2/quotes/203649727/composite

Previous close

$ 63.19

$ 63.19

Change

+2.07 +3.39%

Day low

Day high

$60.38

$63.28

Open

52 week low

52 week high

$43.61

$65.11

Open

OPTION CHAIN FOR INTEL CORP.

In-the-money

February, 2021 Options

Hide
CALLS PUTS
Expires February 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 17.63 0.00 0.00 22.15 23.95 2.00 40.00 quote 0.01 0.00 0.00 0.00 0.01 118.00
quote 12.81 0.00 0.00 17.70 18.70 8.00 45.00 quote 0.01 0.00 16.00 0.00 0.01 1,123
quote 9.90 0.00 0.00 17.40 18.30 14.00 45.50 quote 0.02 0.00 0.00 0.00 0.03 23.00
quote 9.25 0.00 0.00 16.70 17.70 14.00 46.00 quote 0.02 0.00 0.00 0.00 0.05 56.00
quote 10.00 0.00 0.00 16.30 17.20 3.00 46.50 quote 0.02 0.00 0.00 0.00 0.05 47.00
quote 6.72 0.00 0.00 15.85 16.70 4.00 47.00 quote 0.01 -0.01 16.00 0.00 0.05 482.00
quote 10.25 0.00 0.00 15.30 16.30 20.00 47.50 quote 0.02 0.00 0.00 0.00 0.05 49.00
quote 13.25 2.75 2.00 14.95 15.70 2.00 48.00 quote 0.01 0.00 0.00 0.00 0.02 125.00
quote 11.25 2.00 4.00 14.25 15.20 2.00 48.50 quote 0.02 0.00 0.00 0.00 0.02 454.00
quote 13.80 1.80 1.00 14.00 14.55 2.00 49.00 quote 0.01 0.00 1.00 0.00 0.05 532.00
quote 9.15 0.00 0.00 13.15 14.20 3.00 49.50 quote 0.03 0.02 12.00 0.00 0.10 162.00
quote 12.10 1.25 3.00 13.00 13.65 23.00 50.00 quote 0.02 0.00 20.00 0.00 0.02 663.00
quote 7.26 0.00 0.00 12.45 13.20 21.00 50.50 quote 0.02 0.00 0.00 0.00 0.05 99.00
quote 10.50 0.63 1.00 11.90 12.70 69.00 51.00 quote 0.01 0.00 3.00 0.00 0.05 144.00
quote 7.05 0.00 0.00 11.40 12.20 1.00 51.50 quote 0.03 0.02 20.00 0.00 0.11 191.00
quote 9.45 -0.60 1.00 10.75 11.70 14.00 52.00 quote 0.01 -0.02 3.00 0.00 0.01 279.00
quote 8.70 0.47 3.00 10.60 11.05 275.00 52.50 quote 0.01 0.00 4.00 0.00 0.01 375.00
quote 9.76 2.41 4.00 10.15 10.80 120.00 53.00 quote 0.01 -0.02 110.00 0.00 0.02 331.00
quote 6.90 -2.71 1.00 9.20 10.10 98.00 53.50 quote 0.01 -0.04 38.00 0.00 0.01 261.00
quote 6.95 1.12 22.00 9.10 9.60 154.00 54.00 quote 0.01 -0.01 17.00 0.00 0.03 2,663
quote 6.90 -0.90 1.00 8.45 9.00 78.00 54.50 quote 0.01 -0.03 5.00 0.00 0.05 111.00
quote 7.25 1.99 48.00 8.15 8.40 586.00 55.00 quote 0.01 -0.01 13.00 0.01 0.06 1,165
quote 5.30 0.85 2.00 7.60 7.90 153.00 55.50 quote 0.03 -0.09 1.00 0.00 0.03 128.00
quote 6.80 2.05 2.00 6.85 7.30 229.00 56.00 quote 0.03 0.00 17.00 0.02 0.03 345.00
quote 6.12 1.25 4.00 6.65 7.00 293.00 56.50 quote 0.02 -0.10 5.00 0.00 0.03 169.00
quote 6.11 2.15 413.00 6.10 6.30 596.00 57.00 quote 0.03 -0.01 197.00 0.02 0.03 409.00
quote 5.21 1.43 23.00 4.05 6.70 230.00 57.50 quote 0.04 -0.04 103.00 0.01 0.06 758.00
quote 5.20 1.93 102.00 5.15 5.50 518.00 58.00 quote 0.04 -0.05 30.00 0.02 0.04 540.00
quote 4.75 2.10 10.00 4.60 5.00 426.00 58.50 quote 0.05 -0.08 41.00 0.02 0.07 477.00
quote 3.82 2.13 32.00 3.90 4.40 859.00 59.00 quote 0.04 -0.16 848.00 0.01 0.08 1,550
quote 3.37 1.29 61.00 3.55 4.05 420.00 59.50 quote 0.04 -0.23 188.00 0.00 0.09 1,123
quote 3.20 1.74 571.00 3.10 3.50 1,339 60.00 quote 0.06 -0.31 748.00 0.03 0.07 2,380
quote 2.72 1.53 154.00 2.57 2.98 811.00 60.50 quote 0.10 -0.42 493.00 0.07 0.10 1,114
quote 2.36 1.46 1,065 2.22 2.47 885.00 61.00 quote 0.12 -0.59 679.00 0.11 0.13 1,806
quote 1.90 1.22 2,517 1.79 2.01 1,732 61.50 quote 0.18 -0.76 334.00 0.14 0.19 1,092
quote 1.50 1.04 5,182 1.42 1.58 4,608 62.00 quote 0.26 -0.87 1,127 0.25 0.32 1,735
quote 1.13 0.80 1,738 1.06 1.21 1,629 62.50 quote 0.42 -1.17 1,080 0.37 0.45 1,857
quote 0.85 0.62 5,957 0.77 0.85 2,969 63.00 quote 0.60 -2.15 189.00 0.57 0.67 891.00
63.19 Current price as of 2/24/2021 04:00:01 PM
quote 0.42 0.31 3,483 0.40 0.47 2,684 64.00 quote 1.16 -1.77 35.00 1.03 1.29 254.00
quote 0.21 0.15 5,971 0.19 0.22 5,856 65.00 quote 1.98 -1.68 34.00 1.70 2.22 82.00
quote 0.11 0.06 721.00 0.08 0.11 1,336 66.00 quote 3.52 -2.57 58.00 2.67 2.99 67.00
quote 0.06 0.03 289.00 0.03 0.07 1,618 67.00 quote 4.00 -2.50 16.00 3.65 4.00 22.00
quote 0.04 0.01 176.00 0.04 0.05 563.00 68.00 quote 5.35 0.00 3.00 4.45 5.05 3.00
quote 0.04 0.02 69.00 0.03 0.05 423.00 69.00 quote 6.25 -1.33 8.00 5.60 6.05 39.00
quote 0.02 0.01 137.00 0.01 0.03 1,082 70.00 quote 11.55 0.00 0.00 6.45 7.05 21.00
quote 0.03 0.02 176.00 0.00 0.05 118.00 71.00 quote 0.00 0.00 0.00 6.90 8.95
quote 0.01 0.00 2.00 0.00 0.07 86.00 72.00 quote 9.75 -1.25 2.00 8.05 9.80 12.00
quote 0.04 0.00 1.00 0.00 0.07 1.00 73.00 quote 0.00 0.00 0.00 9.10 10.70
quote 0.01 0.00 56.00 0.00 0.05 104.00 74.00 quote 0.00 0.00 0.00 10.45 11.10
quote 0.01 0.00 77.00 0.00 0.03 500.00 75.00 quote 0.00 0.00 0.00 11.45 12.25
quote 0.01 0.00 6.00 0.00 0.18 64.00 76.00 quote 0.00 0.00 0.00 12.45 13.35
quote 0.01 0.00 150.00 0.00 0.01 562.00 80.00 quote 17.70 -7.00 21.00 16.45 17.10 21.00

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.