Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00025000 | 2024-04-29 12:08PM EDT | 25.00 | 6.51 | 5.20 | 5.90 | 0.00 | - | 10 | 16 | 66.70% |
| INTC240531C00026000 | 2024-04-30 2:38PM EDT | 26.00 | 4.83 | 4.10 | 5.10 | -0.44 | -8.35% | 5 | 1 | 66.41% |
| INTC240531C00027000 | 2024-04-30 3:29PM EDT | 27.00 | 3.89 | 3.60 | 4.20 | -0.91 | -18.96% | 128 | 18 | 60.16% |
| INTC240531C00028000 | 2024-04-30 3:06PM EDT | 28.00 | 3.02 | 2.32 | 3.25 | -0.43 | -12.46% | 60 | 6 | 51.37% |
| INTC240531C00029000 | 2024-04-30 2:18PM EDT | 29.00 | 2.25 | 1.64 | 2.50 | -0.40 | -15.09% | 15 | 20 | 48.15% |
| INTC240531C00030000 | 2024-04-30 3:41PM EDT | 30.00 | 1.60 | 1.42 | 1.67 | -0.37 | -18.78% | 273 | 448 | 40.48% |
| INTC240531C00031000 | 2024-04-30 3:59PM EDT | 31.00 | 0.98 | 0.94 | 0.99 | -0.45 | -31.47% | 386 | 531 | 34.62% |
| INTC240531C00032000 | 2024-04-30 3:59PM EDT | 32.00 | 0.63 | 0.60 | 0.63 | -0.31 | -32.98% | 3,020 | 6,676 | 34.38% |
| INTC240531C00033000 | 2024-04-30 3:57PM EDT | 33.00 | 0.39 | 0.37 | 0.40 | -0.22 | -36.07% | 508 | 1,035 | 34.96% |
| INTC240531C00034000 | 2024-04-30 3:58PM EDT | 34.00 | 0.23 | 0.22 | 0.25 | -0.14 | -37.84% | 308 | 1,024 | 35.65% |
| INTC240531C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 0.15 | 0.13 | 0.16 | -0.07 | -31.82% | 4,870 | 1,922 | 36.72% |
| INTC240531C00036000 | 2024-04-30 3:33PM EDT | 36.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 125 | 1,923 | 37.50% |
| INTC240531C00037000 | 2024-04-30 11:44AM EDT | 37.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 130 | 1,253 | 39.26% |
| INTC240531C00038000 | 2024-04-30 1:34PM EDT | 38.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 45 | 319 | 42.19% |
| INTC240531C00039000 | 2024-04-30 3:19PM EDT | 39.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 134 | 1,401 | 42.97% |
| INTC240531C00040000 | 2024-04-30 3:11PM EDT | 40.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 33 | 1,178 | 46.48% |
| INTC240531C00041000 | 2024-04-29 11:00AM EDT | 41.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 178 | 48.05% |
| INTC240531C00042000 | 2024-04-30 3:54PM EDT | 42.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 19 | 563 | 51.17% |
| INTC240531C00043000 | 2024-04-29 2:10PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 23 | 394 | 51.56% |
| INTC240531C00044000 | 2024-04-29 2:37PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 81 | 370 | 54.69% |
| INTC240531C00045000 | 2024-04-30 3:19PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 141 | 55.47% |
| INTC240531C00046000 | 2024-04-23 2:25PM EDT | 46.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 10 | 75.20% |
| INTC240531C00047000 | 2024-04-29 9:37AM EDT | 47.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 257 | 77.54% |
| INTC240531C00050000 | 2024-04-26 12:47PM EDT | 50.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 14 | 19 | 78.91% |
| INTC240531C00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 20 | 151 | 99.41% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00025000 | 2024-04-29 3:42PM EDT | 25.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 46 | 123 | 38.67% |
| INTC240531P00026000 | 2024-04-30 3:46PM EDT | 26.00 | 0.07 | 0.08 | 0.10 | +0.02 | +40.00% | 7 | 104 | 37.50% |
| INTC240531P00027000 | 2024-04-30 2:58PM EDT | 27.00 | 0.15 | 0.16 | 0.19 | +0.04 | +36.36% | 64 | 168 | 36.23% |
| INTC240531P00028000 | 2024-04-30 3:57PM EDT | 28.00 | 0.32 | 0.31 | 0.34 | +0.09 | +39.13% | 216 | 752 | 34.96% |
| INTC240531P00029000 | 2024-04-30 3:45PM EDT | 29.00 | 0.53 | 0.57 | 0.60 | +0.16 | +43.24% | 107 | 574 | 34.57% |
| INTC240531P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.95 | 0.94 | 0.99 | +0.28 | +41.79% | 206 | 704 | 34.47% |
| INTC240531P00031000 | 2024-04-30 3:54PM EDT | 31.00 | 1.42 | 1.24 | 1.50 | +0.33 | +30.28% | 171 | 728 | 34.08% |
| INTC240531P00032000 | 2024-04-30 2:53PM EDT | 32.00 | 1.97 | 1.83 | 2.39 | +0.34 | +20.86% | 25 | 480 | 41.41% |
| INTC240531P00033000 | 2024-04-30 2:54PM EDT | 33.00 | 2.74 | 2.74 | 3.00 | +0.47 | +20.70% | 61 | 1,621 | 37.50% |
| INTC240531P00034000 | 2024-04-30 3:49PM EDT | 34.00 | 3.59 | 3.70 | 3.85 | +0.49 | +15.81% | 8 | 222 | 38.77% |
| INTC240531P00035000 | 2024-04-30 3:00PM EDT | 35.00 | 4.50 | 4.60 | 4.95 | +0.55 | +13.92% | 17 | 722 | 49.41% |
| INTC240531P00036000 | 2024-04-26 1:49PM EDT | 36.00 | 4.50 | 5.15 | 6.25 | 0.00 | - | 23 | 669 | 67.58% |
| INTC240531P00037000 | 2024-04-29 3:29PM EDT | 37.00 | 5.80 | 6.15 | 7.20 | 0.00 | - | 28 | 98 | 71.88% |
| INTC240531P00038000 | 2024-04-29 2:49PM EDT | 38.00 | 6.84 | 7.15 | 8.20 | 0.00 | - | 1 | 163 | 50.39% |
| INTC240531P00039000 | 2024-04-26 2:36PM EDT | 39.00 | 7.45 | 8.10 | 9.20 | 0.00 | - | 18 | 83 | 52.73% |
| INTC240531P00040000 | 2024-04-29 3:07PM EDT | 40.00 | 8.90 | 9.25 | 9.90 | 0.00 | - | 3 | 78 | 74.02% |
| INTC240531P00041000 | 2024-04-29 10:48AM EDT | 41.00 | 10.05 | 10.10 | 11.10 | +0.18 | +1.82% | 1 | 72 | 55.08% |
| INTC240531P00042000 | 2024-04-30 3:46PM EDT | 42.00 | 11.42 | 11.20 | 12.70 | +0.67 | +6.23% | 1 | 76 | 85.84% |
| INTC240531P00043000 | 2024-04-30 11:14AM EDT | 43.00 | 12.19 | 12.50 | 13.05 | +1.03 | +9.23% | 13 | 7 | 79.00% |
| INTC240531P00044000 | 2024-04-15 10:41AM EDT | 44.00 | 7.87 | 13.50 | 14.15 | 0.00 | - | 1 | 6 | 86.43% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 50.00 | 18.40 | 19.05 | 20.20 | 0.00 | - | 10 | 10 | 87.11% |
© 2024 Yahoo. All rights reserved.