Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240705C00022000 | 2024-06-17 3:56PM EDT | 22.00 | 9.04 | 8.90 | 9.45 | 0.00 | - | - | 1 | 143.95% |
| INTC240705C00024000 | 2024-06-07 9:54AM EDT | 24.00 | 6.75 | 6.00 | 8.70 | 0.00 | - | 3 | 5 | 131.64% |
| INTC240705C00025000 | 2024-06-21 1:45PM EDT | 25.00 | 6.27 | 4.10 | 6.45 | 0.00 | - | 3 | 54 | 124.12% |
| INTC240705C00026000 | 2024-06-21 1:20PM EDT | 26.00 | 5.39 | 4.85 | 5.25 | 0.00 | - | 1 | 17 | 74.41% |
| INTC240705C00027000 | 2024-06-21 12:31PM EDT | 27.00 | 4.20 | 3.75 | 4.25 | 0.00 | - | 1 | 6 | 56.64% |
| INTC240705C00028000 | 2024-06-21 3:34PM EDT | 28.00 | 3.30 | 3.10 | 3.45 | 0.00 | - | 14 | 23 | 65.82% |
| INTC240705C00028500 | 2024-06-20 10:39AM EDT | 28.50 | 2.71 | 2.45 | 2.98 | 0.00 | - | - | 2 | 54.69% |
| INTC240705C00029000 | 2024-06-21 3:50PM EDT | 29.00 | 2.18 | 2.15 | 2.42 | 0.00 | - | 13 | 123 | 51.37% |
| INTC240705C00029500 | 2024-06-21 10:00AM EDT | 29.50 | 1.75 | 1.60 | 2.12 | 0.00 | - | 350 | 191 | 60.84% |
| INTC240705C00030000 | 2024-06-24 9:30AM EDT | 30.00 | 1.43 | 1.22 | 1.59 | -0.06 | -4.03% | 1 | 1,995 | 50.20% |
| INTC240705C00030500 | 2024-06-21 3:57PM EDT | 30.50 | 1.11 | 1.02 | 1.20 | 0.00 | - | 152 | 750 | 45.41% |
| INTC240705C00031000 | 2024-06-21 3:59PM EDT | 31.00 | 0.82 | 0.76 | 0.89 | 0.00 | - | 1,691 | 4,443 | 42.77% |
| INTC240705C00031500 | 2024-06-24 9:30AM EDT | 31.50 | 0.55 | 0.54 | 0.59 | -0.04 | -6.78% | 3 | 1,076 | 38.57% |
| INTC240705C00032000 | 2024-06-24 9:33AM EDT | 32.00 | 0.41 | 0.41 | 0.44 | +0.02 | +5.13% | 62 | 2,641 | 39.36% |
| INTC240705C00032500 | 2024-06-21 3:59PM EDT | 32.50 | 0.28 | 0.24 | 0.26 | 0.00 | - | 630 | 643 | 36.43% |
| INTC240705C00033000 | 2024-06-24 9:33AM EDT | 33.00 | 0.19 | 0.18 | 0.19 | +0.02 | +11.76% | 48 | 2,987 | 37.70% |
| INTC240705C00033500 | 2024-06-24 9:32AM EDT | 33.50 | 0.11 | 0.09 | 0.12 | -0.02 | -13.33% | 23 | 192 | 37.31% |
| INTC240705C00034000 | 2024-06-24 9:32AM EDT | 34.00 | 0.08 | 0.07 | 0.08 | -0.01 | -10.00% | 14 | 1,359 | 37.89% |
| INTC240705C00034500 | 2024-06-21 3:48PM EDT | 34.50 | 0.07 | 0.04 | 0.08 | 0.00 | - | 64 | 72 | 42.19% |
| INTC240705C00035000 | 2024-06-21 3:16PM EDT | 35.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 212 | 1,490 | 41.80% |
| INTC240705C00035500 | 2024-06-21 2:29PM EDT | 35.50 | 0.04 | 0.01 | 0.08 | 0.00 | - | 6 | 6 | 50.00% |
| INTC240705C00036000 | 2024-06-21 2:27PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 513 | 25.00% |
| INTC240705C00036500 | 2024-06-21 3:57PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 439 | 438 | 25.00% |
| INTC240705C00037000 | 2024-06-20 2:01PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 281 | 51.17% |
| INTC240705C00038000 | 2024-06-24 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 86 | 25.00% |
| INTC240705C00039000 | 2024-06-21 10:32AM EDT | 39.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 20 | 274 | 64.84% |
| INTC240705C00040000 | 2024-06-20 10:48AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 440 | 62.50% |
| INTC240705C00041000 | 2024-06-11 2:52PM EDT | 41.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 684 | 81.64% |
| INTC240705C00042000 | 2024-06-21 1:06PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 50.00% |
| INTC240705C00045000 | 2024-06-18 9:52AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 202 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240705P00021000 | 2024-06-11 12:44PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| INTC240705P00022000 | 2024-06-11 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 211 | 50.00% |
| INTC240705P00023000 | 2024-06-13 9:57AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 326 | 50.00% |
| INTC240705P00024000 | 2024-06-12 3:30PM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 127 | 59.38% |
| INTC240705P00025000 | 2024-06-21 1:33PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 513 | 57.81% |
| INTC240705P00026000 | 2024-06-21 1:19PM EDT | 26.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 128 | 111 | 50.39% |
| INTC240705P00026500 | 2024-06-24 9:30AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 10 | 10 | 25.00% |
| INTC240705P00027000 | 2024-06-24 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | -0.02 | -40.00% | 20 | 231 | 25.00% |
| INTC240705P00027500 | 2024-06-21 2:27PM EDT | 27.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 12 | 52 | 42.97% |
| INTC240705P00028000 | 2024-06-21 3:59PM EDT | 28.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 119 | 782 | 36.33% |
| INTC240705P00028500 | 2024-06-21 3:03PM EDT | 28.50 | 0.05 | 0.04 | 0.10 | 0.00 | - | 87 | 285 | 35.55% |
| INTC240705P00029000 | 2024-06-24 9:30AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | -0.01 | -8.33% | 1 | 778 | 12.50% |
| INTC240705P00029500 | 2024-06-21 3:56PM EDT | 29.50 | 0.16 | 0.13 | 0.16 | 0.00 | - | 209 | 377 | 28.22% |
| INTC240705P00030000 | 2024-06-24 9:30AM EDT | 30.00 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 2 | 2,607 | 26.47% |
| INTC240705P00030500 | 2024-06-24 9:30AM EDT | 30.50 | 0.41 | 0.35 | 0.40 | 0.00 | - | 5 | 726 | 25.39% |
| INTC240705P00031000 | 2024-06-24 9:30AM EDT | 31.00 | 0.59 | 0.59 | 0.66 | -0.04 | -6.35% | 3 | 1,887 | 26.37% |
| INTC240705P00031500 | 2024-06-21 3:59PM EDT | 31.50 | 0.90 | 0.72 | 0.92 | 0.00 | - | 377 | 324 | 24.12% |
| INTC240705P00032000 | 2024-06-21 3:55PM EDT | 32.00 | 1.14 | 1.16 | 1.27 | 0.00 | - | 111 | 188 | 22.66% |
| INTC240705P00032500 | 2024-06-21 1:09PM EDT | 32.50 | 1.46 | 1.37 | 1.60 | 0.00 | - | 54 | 58 | 0.00% |
| INTC240705P00033000 | 2024-06-21 3:57PM EDT | 33.00 | 2.00 | 1.83 | 2.19 | 0.00 | - | 25 | 80 | 26.17% |
| INTC240705P00034000 | 2024-06-21 12:24PM EDT | 34.00 | 3.05 | 2.71 | 2.99 | 0.00 | - | 1 | 139 | 0.00% |
| INTC240705P00034500 | 2024-06-21 3:55PM EDT | 34.50 | 3.30 | 2.58 | 4.35 | 0.00 | - | 18 | 18 | 86.33% |
| INTC240705P00035000 | 2024-06-21 12:57PM EDT | 35.00 | 3.86 | 3.55 | 4.00 | 0.00 | - | 1 | 195 | 0.00% |
| INTC240705P00036000 | 2024-06-14 2:33PM EDT | 36.00 | 5.70 | 4.15 | 5.30 | 0.00 | - | 25 | 4 | 63.87% |
| INTC240705P00038000 | 2024-06-04 9:32AM EDT | 38.00 | 7.52 | 6.25 | 6.95 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240705P00039000 | 2024-06-04 9:32AM EDT | 39.00 | 8.50 | 6.70 | 9.75 | 0.00 | - | 1 | 1 | 76.37% |
| INTC240705P00042000 | 2024-06-11 10:45AM EDT | 42.00 | 11.00 | 10.55 | 12.65 | 0.00 | - | 1 | 2 | 137.50% |
© 2024 Yahoo. All rights reserved.