Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628C00022000 | 2024-05-17 9:34AM EDT | 22.00 | 10.05 | 8.25 | 8.55 | 0.00 | - | 2 | 2 | 73.63% |
| INTC240628C00023000 | 2024-05-29 3:05PM EDT | 23.00 | 7.50 | 7.30 | 7.35 | 0.00 | - | - | 1 | 52.73% |
| INTC240628C00024000 | 2024-05-28 9:54AM EDT | 24.00 | 7.00 | 6.00 | 6.65 | 0.00 | - | 1 | 1 | 77.34% |
| INTC240628C00025000 | 2024-06-03 3:26PM EDT | 25.00 | 5.37 | 5.30 | 5.75 | -0.43 | -7.41% | 14 | 2 | 59.18% |
| INTC240628C00026000 | 2024-05-31 3:32PM EDT | 26.00 | 4.65 | 4.30 | 4.45 | 0.00 | - | 1 | 6 | 44.73% |
| INTC240628C00027000 | 2024-06-03 11:16AM EDT | 27.00 | 3.50 | 3.45 | 3.60 | -0.15 | -4.11% | 87 | 139 | 45.02% |
| INTC240628C00028000 | 2024-06-03 11:17AM EDT | 28.00 | 2.72 | 2.39 | 3.00 | -0.33 | -10.82% | 3 | 106 | 51.66% |
| INTC240628C00029000 | 2024-06-03 12:54PM EDT | 29.00 | 1.85 | 1.82 | 1.88 | +0.06 | +3.35% | 2 | 106 | 35.45% |
| INTC240628C00030000 | 2024-06-03 3:51PM EDT | 30.00 | 1.23 | 1.23 | 1.26 | -0.46 | -26.59% | 278 | 484 | 34.57% |
| INTC240628C00031000 | 2024-06-03 2:07PM EDT | 31.00 | 0.80 | 0.77 | 0.81 | -0.30 | -27.27% | 743 | 1,214 | 34.62% |
| INTC240628C00032000 | 2024-06-03 3:44PM EDT | 32.00 | 0.47 | 0.46 | 0.47 | -0.23 | -32.86% | 716 | 2,449 | 33.89% |
| INTC240628C00033000 | 2024-06-03 3:22PM EDT | 33.00 | 0.28 | 0.26 | 0.28 | -0.14 | -33.33% | 213 | 1,290 | 34.67% |
| INTC240628C00034000 | 2024-06-03 2:40PM EDT | 34.00 | 0.15 | 0.15 | 0.17 | -0.01 | -6.25% | 90 | 1,660 | 35.94% |
| INTC240628C00035000 | 2024-06-03 3:46PM EDT | 35.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 71 | 1,742 | 37.70% |
| INTC240628C00036000 | 2024-06-03 3:18PM EDT | 36.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 286 | 28,583 | 39.06% |
| INTC240628C00037000 | 2024-06-03 12:16PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 186 | 41.21% |
| INTC240628C00038000 | 2024-06-03 3:48PM EDT | 38.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 133 | 43.75% |
| INTC240628C00039000 | 2024-05-29 9:54AM EDT | 39.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 308 | 48.05% |
| INTC240628C00040000 | 2024-06-03 3:42PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 91 | 49.61% |
| INTC240628C00041000 | 2024-05-31 12:48PM EDT | 41.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 250 | 40 | 51.95% |
| INTC240628C00042000 | 2024-06-03 10:49AM EDT | 42.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 5 | 55.47% |
| INTC240628C00045000 | 2024-05-31 11:49AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 115 | 60.94% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628P00024000 | 2024-06-03 3:11PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 124 | 41.80% |
| INTC240628P00025000 | 2024-06-03 10:43AM EDT | 25.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 94 | 39.45% |
| INTC240628P00026000 | 2024-06-03 12:04PM EDT | 26.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 207 | 69 | 36.72% |
| INTC240628P00027000 | 2024-06-03 3:34PM EDT | 27.00 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 13 | 180 | 34.96% |
| INTC240628P00028000 | 2024-06-03 3:27PM EDT | 28.00 | 0.27 | 0.26 | 0.27 | +0.08 | +42.11% | 106 | 10,906 | 33.40% |
| INTC240628P00029000 | 2024-06-03 3:49PM EDT | 29.00 | 0.51 | 0.49 | 0.51 | +0.14 | +37.84% | 327 | 554 | 32.62% |
| INTC240628P00030000 | 2024-06-03 3:44PM EDT | 30.00 | 0.90 | 0.89 | 0.90 | +0.24 | +36.36% | 333 | 1,247 | 32.37% |
| INTC240628P00031000 | 2024-06-03 3:22PM EDT | 31.00 | 1.46 | 1.43 | 1.45 | +0.35 | +31.53% | 257 | 564 | 32.42% |
| INTC240628P00032000 | 2024-06-03 2:40PM EDT | 32.00 | 2.02 | 2.12 | 2.17 | +0.23 | +12.85% | 5 | 243 | 33.59% |
| INTC240628P00033000 | 2024-05-31 10:30AM EDT | 33.00 | 2.95 | 2.56 | 2.97 | 0.00 | - | 1 | 22 | 33.79% |
| INTC240628P00034000 | 2024-06-03 9:36AM EDT | 34.00 | 3.42 | 3.80 | 4.35 | -0.62 | -15.35% | 1 | 135 | 57.42% |
| INTC240628P00035000 | 2024-06-03 3:44PM EDT | 35.00 | 4.80 | 4.35 | 4.85 | -0.01 | -0.21% | 4 | 205 | 39.94% |
| INTC240628P00036000 | 2024-06-03 9:47AM EDT | 36.00 | 5.50 | 5.60 | 5.95 | +0.05 | +0.92% | 5 | 8 | 52.34% |
| INTC240628P00037000 | 2024-05-31 10:24AM EDT | 37.00 | 7.41 | 6.65 | 7.25 | 0.00 | - | 2 | 0 | 58.01% |
| INTC240628P00038000 | 2024-05-31 9:51AM EDT | 38.00 | 8.24 | 7.30 | 7.85 | 0.00 | - | 1 | 4 | 55.86% |
| INTC240628P00040000 | 2024-05-28 2:03PM EDT | 40.00 | 8.97 | 9.35 | 9.90 | 0.00 | - | 1 | 2 | 69.53% |
| INTC240628P00041000 | 2024-05-31 10:16AM EDT | 41.00 | 10.85 | 10.60 | 10.85 | 0.00 | - | 1 | 3 | 69.53% |
| INTC240628P00042000 | 2024-05-31 10:10AM EDT | 42.00 | 11.35 | 11.50 | 11.85 | -0.45 | -3.81% | 1 | 0 | 73.63% |
| INTC240628P00045000 | 2024-05-22 11:15AM EDT | 45.00 | 12.72 | 14.40 | 15.10 | 0.00 | - | - | 0 | 69.53% |
© 2024 Yahoo. All rights reserved.