Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115C00020000 | 2024-04-29 11:08AM EDT | 20.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241115C00025000 | 2024-04-26 12:43PM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| INTC241115C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115C00027000 | 2024-04-26 10:40AM EDT | 27.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241115C00028000 | 2024-04-29 3:03PM EDT | 28.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| INTC241115C00029000 | 2024-04-30 2:10PM EDT | 29.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241115C00030000 | 2024-04-30 3:05PM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC241115C00031000 | 2024-04-30 10:27AM EDT | 31.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTC241115C00032000 | 2024-04-30 3:17PM EDT | 32.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| INTC241115C00033000 | 2024-04-30 3:27PM EDT | 33.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,795 | 0 | 3.13% |
| INTC241115C00034000 | 2024-04-30 3:51PM EDT | 34.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| INTC241115C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10,252 | 0 | 6.25% |
| INTC241115C00036000 | 2024-04-30 2:49PM EDT | 36.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| INTC241115C00037000 | 2024-04-30 3:27PM EDT | 37.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| INTC241115C00038000 | 2024-04-30 9:36AM EDT | 38.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| INTC241115C00039000 | 2024-04-30 2:21PM EDT | 39.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTC241115C00040000 | 2024-04-30 3:51PM EDT | 40.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTC241115C00041000 | 2024-04-30 11:30AM EDT | 41.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 12.50% |
| INTC241115C00042000 | 2024-04-30 9:51AM EDT | 42.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| INTC241115C00043000 | 2024-04-30 3:15PM EDT | 43.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTC241115C00044000 | 2024-04-30 11:51AM EDT | 44.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC241115C00045000 | 2024-04-30 3:18PM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| INTC241115C00046000 | 2024-04-30 10:22AM EDT | 46.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTC241115C00047000 | 2024-04-26 2:52PM EDT | 47.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| INTC241115C00048000 | 2024-04-29 11:34AM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC241115C00049000 | 2024-04-29 10:15AM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| INTC241115C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC241115C00055000 | 2024-04-29 1:18PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115P00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| INTC241115P00025000 | 2024-04-30 3:54PM EDT | 25.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2,046 | 0 | 6.25% |
| INTC241115P00026000 | 2024-04-30 3:33PM EDT | 26.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 6.25% |
| INTC241115P00027000 | 2024-04-30 3:52PM EDT | 27.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,613 | 0 | 3.13% |
| INTC241115P00028000 | 2024-04-30 3:59PM EDT | 28.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 3.13% |
| INTC241115P00029000 | 2024-04-30 3:54PM EDT | 29.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 1.56% |
| INTC241115P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1,234 | 0 | 0.78% |
| INTC241115P00031000 | 2024-04-30 3:54PM EDT | 31.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC241115P00032000 | 2024-04-30 3:51PM EDT | 32.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241115P00033000 | 2024-04-30 9:34AM EDT | 33.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241115P00034000 | 2024-04-30 3:43PM EDT | 34.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241115P00035000 | 2024-04-30 3:59PM EDT | 35.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC241115P00036000 | 2024-04-30 1:56PM EDT | 36.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC241115P00037000 | 2024-04-29 10:34AM EDT | 37.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241115P00038000 | 2024-04-30 1:03PM EDT | 38.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241115P00039000 | 2024-04-30 9:47AM EDT | 39.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| INTC241115P00040000 | 2024-04-29 12:41PM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC241115P00041000 | 2024-04-30 1:20PM EDT | 41.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115P00042000 | 2024-04-26 2:46PM EDT | 42.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC241115P00043000 | 2024-04-30 3:58PM EDT | 43.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115P00044000 | 2024-04-29 10:35AM EDT | 44.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 45.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC241115P00046000 | 2024-04-26 11:28AM EDT | 46.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115P00047000 | 2024-04-26 1:52PM EDT | 47.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 50.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.