Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00025000 | 2024-04-29 10:33AM EDT | 25.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| INTC240510C00026000 | 2024-04-29 11:21AM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240510C00027000 | 2024-04-29 12:50PM EDT | 27.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510C00028000 | 2024-04-30 3:54PM EDT | 28.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| INTC240510C00029000 | 2024-04-30 12:32PM EDT | 29.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| INTC240510C00029500 | 2024-04-30 3:59PM EDT | 29.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| INTC240510C00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 0.00% |
| INTC240510C00030500 | 2024-04-30 3:59PM EDT | 30.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,202 | 0 | 0.39% |
| INTC240510C00031000 | 2024-04-30 3:59PM EDT | 31.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,802 | 0 | 3.13% |
| INTC240510C00031500 | 2024-04-30 3:59PM EDT | 31.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 6.25% |
| INTC240510C00032000 | 2024-04-30 3:59PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,499 | 0 | 6.25% |
| INTC240510C00032500 | 2024-04-30 3:52PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 12.50% |
| INTC240510C00033000 | 2024-04-30 3:54PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 12.50% |
| INTC240510C00033500 | 2024-04-30 3:54PM EDT | 33.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| INTC240510C00034000 | 2024-04-30 3:57PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,260 | 0 | 12.50% |
| INTC240510C00034500 | 2024-04-30 12:48PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| INTC240510C00035000 | 2024-04-30 3:53PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 25.00% |
| INTC240510C00035500 | 2024-04-30 12:34PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTC240510C00036000 | 2024-04-30 3:53PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,494 | 0 | 25.00% |
| INTC240510C00036500 | 2024-04-30 12:52PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| INTC240510C00037000 | 2024-04-30 3:45PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| INTC240510C00037500 | 2024-04-30 3:45PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| INTC240510C00038000 | 2024-04-30 1:31PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| INTC240510C00038500 | 2024-04-29 2:13PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| INTC240510C00039000 | 2024-04-30 12:40PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240510C00039500 | 2024-04-29 10:12AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240510C00040000 | 2024-04-30 10:47AM EDT | 40.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 8 | 0 | 62.50% |
| INTC240510C00040500 | 2024-04-26 1:15PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240510C00041000 | 2024-04-30 1:10PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTC240510C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240510C00043000 | 2024-04-30 1:57PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| INTC240510C00044000 | 2024-04-30 3:46PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC240510C00045000 | 2024-04-29 10:22AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| INTC240510C00046000 | 2024-04-26 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240510C00047000 | 2024-04-25 1:46PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| INTC240510C00048000 | 2024-04-30 10:31AM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| INTC240510C00050000 | 2024-04-29 2:21PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240510C00051000 | 2024-04-19 2:41PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240510C00052000 | 2024-04-23 2:25PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240510C00053000 | 2024-04-18 1:10PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240510C00060000 | 2024-04-25 9:59AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00025000 | 2024-04-30 2:34PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC240510P00026000 | 2024-04-30 2:35PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTC240510P00027000 | 2024-04-30 3:53PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 25.00% |
| INTC240510P00028000 | 2024-04-30 3:59PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| INTC240510P00029000 | 2024-04-30 3:54PM EDT | 29.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 6.25% |
| INTC240510P00029500 | 2024-04-30 3:56PM EDT | 29.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| INTC240510P00030000 | 2024-04-30 3:58PM EDT | 30.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,780 | 0 | 3.13% |
| INTC240510P00030500 | 2024-04-30 3:59PM EDT | 30.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 0.00% |
| INTC240510P00031000 | 2024-04-30 3:58PM EDT | 31.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| INTC240510P00031500 | 2024-04-30 3:59PM EDT | 31.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| INTC240510P00032000 | 2024-04-30 3:36PM EDT | 32.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| INTC240510P00032500 | 2024-04-30 3:54PM EDT | 32.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| INTC240510P00033000 | 2024-04-30 3:54PM EDT | 33.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| INTC240510P00033500 | 2024-04-30 3:08PM EDT | 33.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240510P00034000 | 2024-04-30 3:07PM EDT | 34.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC240510P00034500 | 2024-04-30 2:43PM EDT | 34.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240510P00035000 | 2024-04-30 3:58PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240510P00035500 | 2024-04-30 11:00AM EDT | 35.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240510P00036000 | 2024-04-30 2:30PM EDT | 36.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC240510P00036500 | 2024-04-30 10:03AM EDT | 36.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240510P00037000 | 2024-04-30 3:45PM EDT | 37.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC240510P00037500 | 2024-04-26 3:40PM EDT | 37.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240510P00038000 | 2024-04-30 2:10PM EDT | 38.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC240510P00038500 | 2024-04-29 3:54PM EDT | 38.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00039000 | 2024-04-30 11:55AM EDT | 39.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00039500 | 2024-04-29 3:54PM EDT | 39.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240510P00040000 | 2024-04-30 11:53AM EDT | 40.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240510P00040500 | 2024-04-29 11:35AM EDT | 40.50 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240510P00041000 | 2024-04-30 1:58PM EDT | 41.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240510P00042000 | 2024-04-30 11:53AM EDT | 42.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240510P00043000 | 2024-04-30 11:53AM EDT | 43.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00044000 | 2024-04-30 11:53AM EDT | 44.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 45.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240510P00046000 | 2024-04-30 9:41AM EDT | 46.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 47.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| INTC240510P00048000 | 2024-04-26 3:13PM EDT | 48.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 49.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.