Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117C00013000 | 2024-04-26 3:39PM EDT | 13.00 | 19.20 | 19.00 | 19.60 | -2.70 | -12.33% | 25 | 303 | 73.34% |
| INTC250117C00015000 | 2024-04-26 1:49PM EDT | 15.00 | 17.00 | 17.00 | 17.75 | -3.05 | -15.21% | 5 | 1,195 | 65.72% |
| INTC250117C00017500 | 2024-04-25 1:18PM EDT | 17.50 | 18.00 | 14.55 | 15.30 | 0.00 | - | 25 | 1,902 | 55.66% |
| INTC250117C00020000 | 2024-04-26 3:32PM EDT | 20.00 | 12.65 | 12.50 | 13.05 | -2.68 | -17.48% | 107 | 1,954 | 53.22% |
| INTC250117C00022500 | 2024-04-26 3:00PM EDT | 22.50 | 10.29 | 10.10 | 10.90 | -2.89 | -21.93% | 42 | 1,015 | 53.10% |
| INTC250117C00025000 | 2024-04-26 3:25PM EDT | 25.00 | 8.55 | 8.50 | 8.60 | -3.00 | -25.97% | 575 | 6,761 | 45.04% |
| INTC250117C00027500 | 2024-04-26 2:35PM EDT | 27.50 | 6.70 | 6.75 | 6.85 | -3.00 | -30.93% | 38 | 3,693 | 42.94% |
| INTC250117C00030000 | 2024-04-26 3:54PM EDT | 30.00 | 5.25 | 5.25 | 5.35 | -2.56 | -32.78% | 652 | 28,095 | 41.46% |
| INTC250117C00032500 | 2024-04-26 3:59PM EDT | 32.50 | 4.05 | 4.00 | 4.10 | -2.24 | -35.61% | 752 | 4,594 | 40.36% |
| INTC250117C00035000 | 2024-04-26 3:58PM EDT | 35.00 | 2.99 | 3.00 | 3.05 | -1.96 | -39.60% | 2,462 | 19,706 | 39.16% |
| INTC250117C00037500 | 2024-04-26 3:48PM EDT | 37.50 | 2.20 | 2.21 | 2.26 | -1.75 | -44.30% | 1,007 | 7,767 | 38.55% |
| INTC250117C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 1.65 | 1.62 | 1.65 | -1.39 | -45.72% | 8,011 | 25,404 | 38.06% |
| INTC250117C00042500 | 2024-04-26 3:40PM EDT | 42.50 | 1.21 | 1.19 | 1.22 | -1.11 | -47.84% | 433 | 13,493 | 37.99% |
| INTC250117C00045000 | 2024-04-26 3:58PM EDT | 45.00 | 0.89 | 0.89 | 0.91 | -0.85 | -48.85% | 2,527 | 42,274 | 38.14% |
| INTC250117C00047000 | 2024-04-26 3:54PM EDT | 47.00 | 0.71 | 0.69 | 0.72 | -0.69 | -49.29% | 449 | 12,188 | 38.26% |
| INTC250117C00050000 | 2024-04-26 3:58PM EDT | 50.00 | 0.53 | 0.49 | 0.53 | -0.49 | -48.04% | 3,386 | 51,813 | 38.87% |
| INTC250117C00055000 | 2024-04-26 3:49PM EDT | 55.00 | 0.31 | 0.29 | 0.31 | -0.31 | -50.00% | 1,644 | 39,433 | 39.45% |
| INTC250117C00060000 | 2024-04-26 3:48PM EDT | 60.00 | 0.20 | 0.19 | 0.20 | -0.20 | -50.00% | 1,457 | 12,051 | 40.53% |
| INTC250117C00065000 | 2024-04-26 3:34PM EDT | 65.00 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 1,134 | 15,248 | 41.90% |
| INTC250117C00070000 | 2024-04-26 3:50PM EDT | 70.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 425 | 8,489 | 43.16% |
| INTC250117C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 2,717 | 23,539 | 44.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117P00013000 | 2024-04-26 3:39PM EDT | 13.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 16 | 12,314 | 49.22% |
| INTC250117P00015000 | 2024-04-25 9:55AM EDT | 15.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 70 | 2,132 | 45.22% |
| INTC250117P00017500 | 2024-04-26 3:08PM EDT | 17.50 | 0.15 | 0.12 | 0.16 | +0.03 | +25.00% | 100 | 3,222 | 41.80% |
| INTC250117P00020000 | 2024-04-26 3:55PM EDT | 20.00 | 0.30 | 0.26 | 0.31 | +0.05 | +20.00% | 747 | 6,912 | 39.16% |
| INTC250117P00022500 | 2024-04-26 3:15PM EDT | 22.50 | 0.56 | 0.55 | 0.58 | +0.15 | +36.59% | 161 | 10,149 | 37.16% |
| INTC250117P00025000 | 2024-04-26 3:55PM EDT | 25.00 | 1.00 | 0.99 | 1.01 | +0.30 | +42.86% | 1,029 | 20,412 | 35.40% |
| INTC250117P00027500 | 2024-04-26 3:21PM EDT | 27.50 | 1.68 | 1.65 | 1.69 | +0.52 | +44.83% | 2,192 | 13,824 | 34.28% |
| INTC250117P00030000 | 2024-04-26 3:52PM EDT | 30.00 | 2.61 | 2.58 | 2.64 | +0.76 | +41.08% | 6,020 | 32,746 | 33.35% |
| INTC250117P00032500 | 2024-04-26 3:52PM EDT | 32.50 | 3.81 | 3.75 | 3.85 | +1.05 | +38.04% | 739 | 26,665 | 32.32% |
| INTC250117P00035000 | 2024-04-26 3:26PM EDT | 35.00 | 5.25 | 5.20 | 5.30 | +1.40 | +36.36% | 299 | 48,970 | 31.06% |
| INTC250117P00037500 | 2024-04-26 3:33PM EDT | 37.50 | 6.90 | 6.90 | 7.00 | +1.61 | +30.43% | 141 | 22,215 | 29.74% |
| INTC250117P00040000 | 2024-04-26 3:23PM EDT | 40.00 | 8.91 | 8.80 | 8.95 | +2.01 | +29.13% | 322 | 18,075 | 28.69% |
| INTC250117P00042500 | 2024-04-26 10:38AM EDT | 42.50 | 11.71 | 10.40 | 11.20 | +2.76 | +30.84% | 8 | 9,801 | 29.49% |
| INTC250117P00045000 | 2024-04-26 3:26PM EDT | 45.00 | 13.32 | 12.65 | 14.00 | +2.31 | +20.98% | 406 | 13,405 | 37.77% |
| INTC250117P00047000 | 2024-04-26 3:26PM EDT | 47.00 | 15.20 | 15.15 | 15.40 | +2.13 | +16.30% | 15 | 18,253 | 30.13% |
| INTC250117P00050000 | 2024-04-26 1:09PM EDT | 50.00 | 18.50 | 17.70 | 18.85 | +3.35 | +22.11% | 49 | 11,014 | 42.41% |
| INTC250117P00055000 | 2024-04-26 3:17PM EDT | 55.00 | 23.20 | 22.30 | 24.05 | +2.55 | +12.35% | 481 | 2,923 | 51.49% |
| INTC250117P00060000 | 2024-04-18 10:28AM EDT | 60.00 | 24.50 | 27.75 | 28.70 | 0.00 | - | 2 | 3,402 | 50.46% |
| INTC250117P00065000 | 2024-04-26 11:14AM EDT | 65.00 | 33.25 | 32.80 | 33.70 | +2.17 | +6.98% | 1 | 743 | 54.88% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 70.00 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250117P00075000 | 2024-04-26 12:47PM EDT | 75.00 | 43.40 | 42.35 | 43.75 | +11.80 | +37.34% | 2 | 0 | 63.57% |
© 2024 Yahoo. All rights reserved.