Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240712C00022000 | 2024-06-04 10:47AM EDT | 22.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| INTC240712C00023000 | 2024-06-11 10:59AM EDT | 23.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| INTC240712C00026000 | 2024-06-21 2:31PM EDT | 26.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| INTC240712C00027000 | 2024-06-11 11:12AM EDT | 27.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC240712C00028000 | 2024-06-21 2:36PM EDT | 28.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| INTC240712C00029000 | 2024-06-21 10:14AM EDT | 29.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 148 | 0.00% |
| INTC240712C00030000 | 2024-06-21 3:55PM EDT | 30.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 82 | 525 | 0.00% |
| INTC240712C00031000 | 2024-06-21 3:56PM EDT | 31.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 723 | 2,782 | 0.20% |
| INTC240712C00032000 | 2024-06-21 3:57PM EDT | 32.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 683 | 2,397 | 3.13% |
| INTC240712C00033000 | 2024-06-21 3:59PM EDT | 33.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 569 | 1,370 | 6.25% |
| INTC240712C00034000 | 2024-06-21 3:59PM EDT | 34.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 219 | 968 | 12.50% |
| INTC240712C00035000 | 2024-06-21 3:57PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 407 | 1,458 | 12.50% |
| INTC240712C00036000 | 2024-06-21 3:13PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 206 | 12.50% |
| INTC240712C00037000 | 2024-06-21 2:24PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 303 | 25.00% |
| INTC240712C00038000 | 2024-06-21 3:36PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 25.00% |
| INTC240712C00039000 | 2024-06-21 1:49PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| INTC240712C00040000 | 2024-06-21 2:58PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 55 | 25.00% |
| INTC240712C00041000 | 2024-06-21 3:44PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
| INTC240712C00042000 | 2024-06-17 1:42PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 25.00% |
| INTC240712C00045000 | 2024-06-20 12:18PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240712P00024000 | 2024-06-21 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
| INTC240712P00025000 | 2024-06-18 1:58PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 76 | 25.00% |
| INTC240712P00026000 | 2024-06-21 2:46PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 160 | 25.00% |
| INTC240712P00027000 | 2024-06-21 9:58AM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 12.50% |
| INTC240712P00028000 | 2024-06-21 2:51PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 86 | 360 | 12.50% |
| INTC240712P00029000 | 2024-06-21 3:39PM EDT | 29.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 251 | 699 | 6.25% |
| INTC240712P00030000 | 2024-06-21 3:55PM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 360 | 1,510 | 3.13% |
| INTC240712P00031000 | 2024-06-21 3:58PM EDT | 31.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,375 | 2,424 | 0.00% |
| INTC240712P00032000 | 2024-06-21 3:46PM EDT | 32.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 157 | 277 | 0.00% |
| INTC240712P00033000 | 2024-06-21 1:50PM EDT | 33.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 0.00% |
| INTC240712P00034000 | 2024-06-18 9:35AM EDT | 34.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| INTC240712P00035000 | 2024-06-13 11:35AM EDT | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| INTC240712P00036000 | 2024-06-10 1:37PM EDT | 36.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240712P00037000 | 2024-06-04 3:57PM EDT | 37.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240712P00038000 | 2024-06-14 10:54AM EDT | 38.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC240712P00040000 | 2024-06-20 2:35PM EDT | 40.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC240712P00045000 | 2024-06-21 3:50PM EDT | 45.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.