Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00020000 | 2024-06-17 12:40PM EDT | 20.00 | 10.69 | 9.00 | 13.20 | 0.00 | - | - | 1 | 86.13% |
| INTC240802C00022000 | 2024-06-20 2:50PM EDT | 22.00 | 8.95 | 7.00 | 11.20 | 0.00 | - | - | 1 | 70.12% |
| INTC240802C00024000 | 2024-06-25 3:19PM EDT | 24.00 | 6.89 | 5.05 | 9.10 | +6.89 | - | - | 1 | 52.73% |
| INTC240802C00025000 | 2024-06-26 11:27AM EDT | 25.00 | 5.74 | 4.10 | 8.30 | +5.74 | - | - | 5 | 55.47% |
| INTC240802C00026000 | 2024-06-13 9:57AM EDT | 26.00 | 4.85 | 3.10 | 7.00 | 0.00 | - | 50 | 50 | 117.33% |
| INTC240802C00027000 | 2024-06-28 3:25PM EDT | 27.00 | 4.35 | 3.40 | 4.85 | +4.35 | - | 10 | 12 | 66.80% |
| INTC240802C00028000 | 2024-06-27 3:49PM EDT | 28.00 | 3.40 | 1.46 | 4.55 | 0.00 | - | 3 | 39 | 78.81% |
| INTC240802C00029000 | 2024-06-28 2:58PM EDT | 29.00 | 2.95 | 2.76 | 3.60 | +0.25 | +9.26% | 77 | 116 | 56.10% |
| INTC240802C00030000 | 2024-06-28 12:42PM EDT | 30.00 | 2.25 | 2.17 | 2.28 | +0.26 | +13.07% | 319 | 789 | 47.27% |
| INTC240802C00031000 | 2024-06-28 3:29PM EDT | 31.00 | 1.70 | 1.68 | 1.76 | +0.15 | +9.68% | 307 | 1,690 | 47.07% |
| INTC240802C00032000 | 2024-06-28 3:32PM EDT | 32.00 | 1.25 | 1.26 | 1.31 | +0.08 | +6.84% | 395 | 2,744 | 46.39% |
| INTC240802C00033000 | 2024-06-28 3:55PM EDT | 33.00 | 0.94 | 0.92 | 0.97 | +0.11 | +13.25% | 143 | 380 | 46.44% |
| INTC240802C00034000 | 2024-06-28 3:39PM EDT | 34.00 | 0.69 | 0.66 | 0.70 | +0.09 | +15.00% | 104 | 890 | 46.34% |
| INTC240802C00035000 | 2024-06-28 3:50PM EDT | 35.00 | 0.50 | 0.45 | 0.51 | +0.05 | +11.11% | 377 | 785 | 46.78% |
| INTC240802C00036000 | 2024-06-28 3:55PM EDT | 36.00 | 0.36 | 0.33 | 0.38 | +0.03 | +9.09% | 54 | 226 | 47.75% |
| INTC240802C00037000 | 2024-06-28 2:52PM EDT | 37.00 | 0.25 | 0.22 | 0.28 | +0.02 | +8.70% | 7 | 597 | 48.54% |
| INTC240802C00038000 | 2024-06-28 2:19PM EDT | 38.00 | 0.19 | 0.17 | 0.21 | +0.02 | +11.76% | 1,210 | 2,107 | 49.51% |
| INTC240802C00039000 | 2024-06-28 2:36PM EDT | 39.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 1 | 33 | 50.59% |
| INTC240802C00040000 | 2024-06-28 2:11PM EDT | 40.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 14 | 633 | 50.98% |
| INTC240802C00041000 | 2024-06-28 10:16AM EDT | 41.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 2 | 22 | 52.34% |
| INTC240802C00045000 | 2024-06-28 10:50AM EDT | 45.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 11 | 30 | 59.77% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00021000 | 2024-06-21 9:52AM EDT | 21.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 18 | 19 | 63.28% |
| INTC240802P00022000 | 2024-06-27 11:38AM EDT | 22.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 29 | 52.34% |
| INTC240802P00023000 | 2024-06-27 9:57AM EDT | 23.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 4 | 50.00% |
| INTC240802P00024000 | 2024-06-27 11:38AM EDT | 24.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 8 | 28 | 49.81% |
| INTC240802P00025000 | 2024-06-28 3:56PM EDT | 25.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 22 | 84 | 46.29% |
| INTC240802P00026000 | 2024-06-28 3:42PM EDT | 26.00 | 0.19 | 0.16 | 0.19 | -0.02 | -9.52% | 20 | 223 | 45.12% |
| INTC240802P00027000 | 2024-06-28 2:29PM EDT | 27.00 | 0.28 | 0.28 | 0.31 | -0.08 | -22.22% | 34 | 483 | 44.04% |
| INTC240802P00028000 | 2024-06-28 3:47PM EDT | 28.00 | 0.47 | 0.44 | 0.52 | -0.13 | -21.67% | 75 | 576 | 44.09% |
| INTC240802P00029000 | 2024-06-28 3:18PM EDT | 29.00 | 0.75 | 0.73 | 0.81 | -0.15 | -16.67% | 1,908 | 9,344 | 44.04% |
| INTC240802P00030000 | 2024-06-28 3:44PM EDT | 30.00 | 1.11 | 1.08 | 1.17 | -0.19 | -14.62% | 112 | 731 | 43.36% |
| INTC240802P00031000 | 2024-06-28 2:42PM EDT | 31.00 | 1.55 | 1.55 | 1.66 | -0.26 | -14.36% | 151 | 857 | 43.65% |
| INTC240802P00032000 | 2024-06-28 1:46PM EDT | 32.00 | 2.13 | 2.12 | 2.22 | -0.27 | -11.25% | 3 | 84 | 43.16% |
| INTC240802P00033000 | 2024-06-28 3:56PM EDT | 33.00 | 2.83 | 2.79 | 2.89 | -0.34 | -10.73% | 5 | 59 | 43.26% |
| INTC240802P00034000 | 2024-06-28 9:48AM EDT | 34.00 | 3.58 | 2.90 | 3.90 | -0.27 | -7.01% | 1 | 32 | 51.56% |
| INTC240802P00035000 | 2024-06-27 9:30AM EDT | 35.00 | 4.75 | 3.35 | 4.55 | 0.00 | - | 24 | 164 | 47.17% |
| INTC240802P00037000 | 2024-06-21 1:35PM EDT | 37.00 | 5.90 | 5.10 | 6.95 | 0.00 | - | 25 | 25 | 73.49% |
| INTC240802P00038000 | 2024-06-25 10:07AM EDT | 38.00 | 7.45 | 5.15 | 9.25 | 0.00 | - | 1 | 10 | 119.29% |
| INTC240802P00040000 | 2024-06-28 11:28AM EDT | 40.00 | 9.10 | 7.05 | 11.15 | +9.10 | - | 13 | 20 | 128.71% |
| INTC240802P00041000 | 2024-06-28 10:35AM EDT | 41.00 | 9.80 | 8.00 | 12.10 | +9.80 | - | 2 | 0 | 132.91% |
| INTC240802P00045000 | 2024-06-28 12:14PM EDT | 45.00 | 14.05 | 12.00 | 16.20 | +14.05 | - | 15 | 5 | 62.89% |
© 2024 Yahoo. All rights reserved.