Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919C00020000 | 2024-04-19 9:30AM EDT | 20.00 | 12.84 | 13.30 | 13.95 | -3.46 | -21.23% | 1 | 1 | 53.30% |
| INTC250919C00023000 | 2024-04-26 12:46PM EDT | 23.00 | 11.90 | 11.20 | 11.40 | -2.28 | -16.08% | 3 | 47 | 46.78% |
| INTC250919C00025000 | 2024-04-26 3:27PM EDT | 25.00 | 10.00 | 9.60 | 10.75 | -2.90 | -22.48% | 11 | 45 | 51.37% |
| INTC250919C00028000 | 2024-04-26 9:48AM EDT | 28.00 | 7.50 | 8.05 | 8.75 | -2.80 | -27.18% | 2 | 277 | 47.58% |
| INTC250919C00030000 | 2024-04-26 3:46PM EDT | 30.00 | 7.15 | 7.00 | 7.15 | -2.20 | -23.53% | 97 | 832 | 42.65% |
| INTC250919C00033000 | 2024-04-26 3:47PM EDT | 33.00 | 5.73 | 5.15 | 5.75 | -2.02 | -26.06% | 319 | 324 | 41.50% |
| INTC250919C00035000 | 2024-04-26 12:43PM EDT | 35.00 | 4.81 | 4.85 | 4.95 | -1.98 | -29.16% | 63 | 243 | 40.89% |
| INTC250919C00038000 | 2024-04-26 3:50PM EDT | 38.00 | 3.85 | 3.85 | 3.95 | -2.15 | -35.83% | 87 | 336 | 40.25% |
| INTC250919C00040000 | 2024-04-26 3:43PM EDT | 40.00 | 3.40 | 3.05 | 3.40 | -1.65 | -32.67% | 115 | 491 | 39.97% |
| INTC250919C00042000 | 2024-04-26 12:43PM EDT | 42.00 | 2.84 | 0.50 | 2.91 | -1.59 | -35.89% | 38 | 209 | 39.64% |
| INTC250919C00045000 | 2024-04-26 1:52PM EDT | 45.00 | 2.25 | 2.23 | 2.51 | -1.35 | -37.50% | 31 | 1,041 | 40.80% |
| INTC250919C00047000 | 2024-04-26 2:34PM EDT | 47.00 | 1.93 | 1.95 | 2.03 | -0.94 | -32.75% | 23 | 643 | 39.51% |
| INTC250919C00050000 | 2024-04-26 2:52PM EDT | 50.00 | 1.54 | 1.55 | 1.65 | -0.98 | -38.89% | 104 | 5,155 | 39.59% |
| INTC250919C00055000 | 2024-04-26 3:32PM EDT | 55.00 | 1.11 | 0.92 | 2.87 | -0.69 | -38.33% | 9 | 1,622 | 54.26% |
| INTC250919C00060000 | 2024-04-26 10:07AM EDT | 60.00 | 0.76 | 0.80 | 1.74 | -0.61 | -44.53% | 86 | 2,322 | 49.15% |
| INTC250919C00065000 | 2024-04-26 1:41PM EDT | 65.00 | 0.60 | 0.59 | 0.64 | -0.40 | -40.00% | 358 | 1,658 | 40.41% |
| INTC250919C00070000 | 2024-04-26 10:08AM EDT | 70.00 | 0.44 | 0.35 | 0.49 | -0.27 | -38.03% | 1 | 871 | 40.89% |
| INTC250919C00075000 | 2024-04-26 2:53PM EDT | 75.00 | 0.35 | 0.32 | 0.37 | -0.25 | -41.67% | 293 | 3,763 | 41.16% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919P00020000 | 2024-04-26 12:43PM EDT | 20.00 | 0.75 | 0.76 | 0.79 | +0.06 | +8.70% | 25 | 36 | 36.87% |
| INTC250919P00023000 | 2024-04-26 11:47AM EDT | 23.00 | 1.57 | 0.50 | 1.39 | +0.52 | +49.52% | 12 | 300 | 35.35% |
| INTC250919P00025000 | 2024-04-26 12:34PM EDT | 25.00 | 1.94 | 1.82 | 1.92 | +0.42 | +27.63% | 48 | 574 | 34.36% |
| INTC250919P00028000 | 2024-04-26 1:48PM EDT | 28.00 | 3.00 | 1.99 | 2.96 | +0.69 | +29.87% | 2 | 726 | 33.13% |
| INTC250919P00030000 | 2024-04-26 2:38PM EDT | 30.00 | 3.80 | 3.30 | 3.80 | +0.75 | +24.59% | 3,807 | 2,170 | 32.26% |
| INTC250919P00033000 | 2024-04-26 10:08AM EDT | 33.00 | 5.50 | 4.30 | 7.75 | +1.05 | +23.60% | 17 | 4,172 | 47.51% |
| INTC250919P00035000 | 2024-04-26 1:23PM EDT | 35.00 | 6.47 | 6.35 | 8.60 | +1.14 | +21.39% | 28 | 2,512 | 44.46% |
| INTC250919P00038000 | 2024-04-26 1:13PM EDT | 38.00 | 8.50 | 8.20 | 8.50 | +1.92 | +29.18% | 34 | 917 | 29.58% |
| INTC250919P00040000 | 2024-04-26 2:52PM EDT | 40.00 | 9.90 | 9.65 | 12.25 | +1.50 | +17.86% | 13 | 2,285 | 44.96% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 42.00 | 9.32 | 9.00 | 13.85 | 0.00 | - | 5 | 1,338 | 45.37% |
| INTC250919P00045000 | 2024-04-25 2:59PM EDT | 45.00 | 11.56 | 13.65 | 16.30 | 0.00 | - | 16 | 2,145 | 45.70% |
| INTC250919P00047000 | 2024-04-26 12:39PM EDT | 47.00 | 15.62 | 15.10 | 15.60 | +6.77 | +76.50% | 13 | 256 | 24.76% |
| INTC250919P00050000 | 2024-04-18 9:40AM EDT | 50.00 | 15.55 | 17.55 | 19.35 | 0.00 | - | 10 | 342 | 35.84% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 55.00 | 15.35 | 22.15 | 23.75 | 0.00 | - | 5 | 38 | 33.55% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 60.00 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 65.00 | 24.88 | 30.70 | 35.45 | 0.00 | - | 10 | 0 | 58.07% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 70.00 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC250919P00075000 | 2023-12-29 4:43PM EDT | 75.00 | 25.20 | 29.00 | 33.50 | 0.00 | - | 59 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.