Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240614C00020000 | 2024-05-28 11:20AM EDT | 20.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240614C00022000 | 2024-05-16 10:28AM EDT | 22.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC240614C00023000 | 2024-05-24 2:29PM EDT | 23.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240614C00024000 | 2024-05-08 3:00PM EDT | 24.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240614C00025000 | 2024-06-03 12:05PM EDT | 25.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240614C00026000 | 2024-05-24 12:08PM EDT | 26.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240614C00026500 | 2024-06-03 1:16PM EDT | 26.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240614C00027000 | 2024-06-03 1:10PM EDT | 27.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240614C00027500 | 2024-06-03 10:05AM EDT | 27.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240614C00028000 | 2024-06-03 2:52PM EDT | 28.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240614C00028500 | 2024-06-03 3:49PM EDT | 28.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240614C00029000 | 2024-06-03 2:43PM EDT | 29.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| INTC240614C00029500 | 2024-06-03 3:57PM EDT | 29.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| INTC240614C00030000 | 2024-06-03 3:59PM EDT | 30.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,742 | 0 | 0.00% |
| INTC240614C00030500 | 2024-06-03 3:58PM EDT | 30.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 1.56% |
| INTC240614C00031000 | 2024-06-03 3:59PM EDT | 31.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,763 | 0 | 3.13% |
| INTC240614C00031500 | 2024-06-03 3:39PM EDT | 31.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 6.25% |
| INTC240614C00032000 | 2024-06-03 3:59PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,590 | 0 | 6.25% |
| INTC240614C00032500 | 2024-06-03 3:53PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 12.50% |
| INTC240614C00033000 | 2024-06-03 3:59PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| INTC240614C00033500 | 2024-06-03 3:53PM EDT | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| INTC240614C00034000 | 2024-06-03 3:59PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| INTC240614C00034500 | 2024-06-03 1:33PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| INTC240614C00035000 | 2024-06-03 3:37PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| INTC240614C00035500 | 2024-06-03 2:27PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| INTC240614C00036000 | 2024-06-03 3:54PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| INTC240614C00036500 | 2024-06-03 10:57AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC240614C00037000 | 2024-06-03 3:50PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| INTC240614C00038000 | 2024-06-03 1:14PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240614C00039000 | 2024-06-03 1:14PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| INTC240614C00040000 | 2024-06-03 9:38AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240614C00041000 | 2024-05-31 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| INTC240614C00042000 | 2024-06-03 9:30AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240614C00045000 | 2024-05-31 1:12PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240614P00020000 | 2024-05-08 1:26PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240614P00022000 | 2024-05-31 3:24PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC240614P00023000 | 2024-05-10 2:51PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| INTC240614P00024000 | 2024-06-03 11:33AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240614P00025000 | 2024-06-03 3:59PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| INTC240614P00026000 | 2024-06-03 12:00PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| INTC240614P00026500 | 2024-06-03 2:28PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| INTC240614P00027000 | 2024-06-03 2:53PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| INTC240614P00027500 | 2024-06-03 3:28PM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| INTC240614P00028000 | 2024-06-03 3:56PM EDT | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| INTC240614P00028500 | 2024-06-03 3:31PM EDT | 28.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| INTC240614P00029000 | 2024-06-03 3:59PM EDT | 29.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 6.25% |
| INTC240614P00029500 | 2024-06-03 3:59PM EDT | 29.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 6.25% |
| INTC240614P00030000 | 2024-06-03 3:38PM EDT | 30.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 1.56% |
| INTC240614P00030500 | 2024-06-03 3:24PM EDT | 30.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| INTC240614P00031000 | 2024-06-03 2:42PM EDT | 31.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| INTC240614P00031500 | 2024-06-03 9:53AM EDT | 31.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| INTC240614P00032000 | 2024-06-03 3:45PM EDT | 32.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 0.00% |
| INTC240614P00032500 | 2024-06-03 3:24PM EDT | 32.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240614P00033000 | 2024-06-03 2:54PM EDT | 33.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240614P00034000 | 2024-06-03 2:17PM EDT | 34.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240614P00034500 | 2024-06-03 3:59PM EDT | 34.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| INTC240614P00035000 | 2024-05-31 10:05AM EDT | 35.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240614P00036000 | 2024-05-30 1:47PM EDT | 36.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240614P00037000 | 2024-05-20 11:46AM EDT | 37.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC240614P00038000 | 2024-05-31 2:59PM EDT | 38.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240614P00039000 | 2024-05-23 11:17AM EDT | 39.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240614P00040000 | 2024-06-03 9:30AM EDT | 40.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240614P00041000 | 2024-05-29 11:05AM EDT | 41.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.