Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 25.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240524C00027000 | 2024-04-26 9:49AM EDT | 27.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC240524C00028000 | 2024-04-30 2:40PM EDT | 28.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240524C00029000 | 2024-04-30 3:45PM EDT | 29.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC240524C00030000 | 2024-04-30 3:39PM EDT | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| INTC240524C00031000 | 2024-04-30 3:55PM EDT | 31.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 1.56% |
| INTC240524C00032000 | 2024-04-30 3:59PM EDT | 32.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 6.25% |
| INTC240524C00033000 | 2024-04-30 3:57PM EDT | 33.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 6.25% |
| INTC240524C00034000 | 2024-04-30 3:54PM EDT | 34.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| INTC240524C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| INTC240524C00036000 | 2024-04-30 10:33AM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC240524C00037000 | 2024-04-30 1:03PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| INTC240524C00038000 | 2024-04-30 3:47PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC240524C00039000 | 2024-04-30 11:31AM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| INTC240524C00040000 | 2024-04-30 3:44PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 25.00% |
| INTC240524C00041000 | 2024-04-30 3:04PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| INTC240524C00042000 | 2024-04-30 12:39PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC240524C00043000 | 2024-04-30 1:35PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC240524C00044000 | 2024-04-29 10:40AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| INTC240524C00045000 | 2024-04-29 9:32AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240524C00046000 | 2024-04-26 10:41AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240524C00048000 | 2024-04-25 3:16PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240524C00049000 | 2024-04-24 10:18AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240524C00050000 | 2024-04-29 11:37AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC240524C00051000 | 2024-04-25 1:32PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240524C00052000 | 2024-04-29 9:37AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240524C00053000 | 2024-04-23 3:59PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| INTC240524C00055000 | 2024-04-23 1:57PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00025000 | 2024-04-29 11:01AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTC240524P00026000 | 2024-04-30 2:52PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| INTC240524P00027000 | 2024-04-30 1:04PM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| INTC240524P00028000 | 2024-04-30 3:57PM EDT | 28.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| INTC240524P00029000 | 2024-04-30 3:57PM EDT | 29.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| INTC240524P00030000 | 2024-04-30 3:57PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 1.56% |
| INTC240524P00031000 | 2024-04-30 3:54PM EDT | 31.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,089 | 0 | 0.00% |
| INTC240524P00032000 | 2024-04-30 3:44PM EDT | 32.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| INTC240524P00033000 | 2024-04-30 2:54PM EDT | 33.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| INTC240524P00034000 | 2024-04-30 2:01PM EDT | 34.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC240524P00035000 | 2024-04-30 3:34PM EDT | 35.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240524P00036000 | 2024-04-30 10:55AM EDT | 36.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240524P00037000 | 2024-04-30 1:56PM EDT | 37.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240524P00038000 | 2024-04-29 3:50PM EDT | 38.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240524P00039000 | 2024-04-30 3:21PM EDT | 39.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240524P00040000 | 2024-04-29 12:48PM EDT | 40.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240524P00041000 | 2024-04-29 12:59PM EDT | 41.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240524P00042000 | 2024-04-29 2:15PM EDT | 42.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| INTC240524P00043000 | 2024-04-30 10:27AM EDT | 43.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240524P00044000 | 2024-04-26 3:11PM EDT | 44.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 45.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240524P00046000 | 2024-04-25 10:09AM EDT | 46.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 47.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240524P00048000 | 2024-04-26 1:54PM EDT | 48.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 50.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.