Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726C00020000 | 2024-06-12 10:27AM EDT | 20.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTC240726C00021000 | 2024-06-13 9:36AM EDT | 21.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC240726C00022000 | 2024-06-18 12:53PM EDT | 22.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| INTC240726C00024000 | 2024-06-20 10:41AM EDT | 24.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC240726C00025000 | 2024-06-21 3:42PM EDT | 25.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| INTC240726C00026000 | 2024-06-21 2:34PM EDT | 26.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC240726C00027000 | 2024-06-20 2:56PM EDT | 27.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| INTC240726C00028000 | 2024-06-21 2:24PM EDT | 28.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 3 | 0.00% |
| INTC240726C00029000 | 2024-06-21 1:06PM EDT | 29.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| INTC240726C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 64 | 457 | 0.00% |
| INTC240726C00031000 | 2024-06-21 3:57PM EDT | 31.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 170 | 909 | 0.00% |
| INTC240726C00032000 | 2024-06-21 3:58PM EDT | 32.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 211 | 658 | 3.13% |
| INTC240726C00033000 | 2024-06-21 3:57PM EDT | 33.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 290 | 1,097 | 6.25% |
| INTC240726C00034000 | 2024-06-21 3:59PM EDT | 34.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 274 | 577 | 6.25% |
| INTC240726C00035000 | 2024-06-21 3:55PM EDT | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 357 | 1,058 | 12.50% |
| INTC240726C00036000 | 2024-06-21 3:56PM EDT | 36.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 154 | 343 | 12.50% |
| INTC240726C00037000 | 2024-06-21 3:55PM EDT | 37.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 51 | 314 | 12.50% |
| INTC240726C00038000 | 2024-06-21 3:50PM EDT | 38.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 221 | 12.50% |
| INTC240726C00039000 | 2024-06-21 2:54PM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 857 | 25.00% |
| INTC240726C00040000 | 2024-06-21 3:51PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,371 | 3,454 | 25.00% |
| INTC240726C00041000 | 2024-06-21 2:49PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 79 | 25.00% |
| INTC240726C00045000 | 2024-06-21 2:39PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,216 | 1,361 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726P00021000 | 2024-06-10 2:00PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| INTC240726P00022000 | 2024-06-21 11:54AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 115 | 25.00% |
| INTC240726P00023000 | 2024-06-21 1:09PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 54 | 25.00% |
| INTC240726P00024000 | 2024-06-21 9:30AM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| INTC240726P00025000 | 2024-06-21 1:43PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 365 | 12.50% |
| INTC240726P00026000 | 2024-06-21 1:16PM EDT | 26.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 308 | 12.50% |
| INTC240726P00027000 | 2024-06-21 1:39PM EDT | 27.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 204 | 402 | 12.50% |
| INTC240726P00028000 | 2024-06-21 3:50PM EDT | 28.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 77 | 379 | 12.50% |
| INTC240726P00029000 | 2024-06-21 3:43PM EDT | 29.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 138 | 795 | 6.25% |
| INTC240726P00030000 | 2024-06-21 3:58PM EDT | 30.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 635 | 3,242 | 3.13% |
| INTC240726P00031000 | 2024-06-21 3:55PM EDT | 31.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 472 | 644 | 0.39% |
| INTC240726P00032000 | 2024-06-21 3:55PM EDT | 32.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 81 | 235 | 0.00% |
| INTC240726P00033000 | 2024-06-21 3:55PM EDT | 33.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 0.00% |
| INTC240726P00034000 | 2024-06-18 9:31AM EDT | 34.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| INTC240726P00035000 | 2024-06-18 11:21AM EDT | 35.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| INTC240726P00036000 | 2024-06-21 2:25PM EDT | 36.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| INTC240726P00045000 | 2024-06-18 12:22PM EDT | 45.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.