Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219C00015000 | 2024-04-26 1:12PM EDT | 15.00 | 17.62 | 17.50 | 18.45 | -2.68 | -13.20% | 5 | 408 | 55.13% |
| INTC251219C00018000 | 2024-03-28 2:04PM EDT | 18.00 | 27.14 | 15.25 | 16.00 | 0.00 | - | 8 | 21 | 52.73% |
| INTC251219C00020000 | 2024-04-26 12:40PM EDT | 20.00 | 13.75 | 11.50 | 15.00 | -2.40 | -14.86% | 3 | 156 | 59.91% |
| INTC251219C00023000 | 2024-04-26 12:47PM EDT | 23.00 | 11.48 | 11.15 | 11.80 | -2.27 | -16.51% | 4 | 108 | 46.63% |
| INTC251219C00025000 | 2024-04-26 11:10AM EDT | 25.00 | 10.32 | 10.35 | 10.50 | -2.43 | -19.06% | 53 | 565 | 45.36% |
| INTC251219C00028000 | 2024-04-26 12:49PM EDT | 28.00 | 8.50 | 8.15 | 10.20 | -2.60 | -23.42% | 1 | 272 | 54.02% |
| INTC251219C00030000 | 2024-04-26 3:11PM EDT | 30.00 | 7.70 | 7.60 | 8.25 | -2.25 | -22.61% | 285 | 2,282 | 46.56% |
| INTC251219C00032000 | 2024-04-26 2:40PM EDT | 32.00 | 6.72 | 6.70 | 6.85 | -2.23 | -24.92% | 4 | 391 | 42.75% |
| INTC251219C00035000 | 2024-04-26 3:52PM EDT | 35.00 | 5.50 | 5.20 | 5.65 | -2.13 | -27.92% | 128 | 1,576 | 41.97% |
| INTC251219C00037000 | 2024-04-26 11:31AM EDT | 37.00 | 4.95 | 3.85 | 4.90 | -1.82 | -26.88% | 428 | 2,329 | 41.17% |
| INTC251219C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 4.00 | 3.95 | 4.05 | -1.70 | -29.82% | 125 | 3,652 | 40.88% |
| INTC251219C00042000 | 2024-04-26 3:58PM EDT | 42.00 | 3.45 | 3.30 | 3.55 | -1.55 | -31.00% | 239 | 519 | 40.63% |
| INTC251219C00045000 | 2024-04-26 3:39PM EDT | 45.00 | 2.90 | 2.79 | 2.89 | -1.30 | -30.95% | 453 | 3,622 | 40.15% |
| INTC251219C00047000 | 2024-04-26 3:47PM EDT | 47.00 | 2.52 | 2.39 | 2.61 | -0.98 | -28.00% | 467 | 1,633 | 40.52% |
| INTC251219C00050000 | 2024-04-26 3:55PM EDT | 50.00 | 2.08 | 1.75 | 2.10 | -0.89 | -29.97% | 522 | 3,719 | 39.93% |
| INTC251219C00055000 | 2024-04-26 3:56PM EDT | 55.00 | 1.55 | 1.29 | 1.62 | -0.77 | -33.19% | 171 | 1,572 | 40.52% |
| INTC251219C00060000 | 2024-04-26 1:51PM EDT | 60.00 | 1.16 | 1.07 | 1.21 | -0.53 | -31.36% | 168 | 1,063 | 40.52% |
| INTC251219C00065000 | 2024-04-26 1:42PM EDT | 65.00 | 0.93 | 0.86 | 1.00 | -0.67 | -41.87% | 265 | 1,076 | 41.53% |
| INTC251219C00070000 | 2024-04-26 10:41AM EDT | 70.00 | 0.60 | 0.67 | 0.74 | -0.41 | -40.59% | 333 | 1,482 | 41.24% |
| INTC251219C00075000 | 2024-04-26 3:48PM EDT | 75.00 | 0.58 | 0.52 | 0.61 | -0.24 | -29.27% | 980 | 3,725 | 41.90% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219P00015000 | 2024-04-26 3:37PM EDT | 15.00 | 0.33 | 0.32 | 0.34 | +0.09 | +37.50% | 44 | 638 | 39.84% |
| INTC251219P00018000 | 2024-04-26 12:50PM EDT | 18.00 | 0.68 | 0.64 | 0.67 | +0.19 | +38.78% | 10 | 338 | 37.82% |
| INTC251219P00020000 | 2024-04-26 3:30PM EDT | 20.00 | 0.97 | 0.96 | 1.00 | +0.12 | +14.12% | 49 | 2,417 | 36.79% |
| INTC251219P00023000 | 2024-04-26 3:43PM EDT | 23.00 | 1.63 | 1.46 | 1.99 | +0.30 | +22.56% | 37 | 381 | 38.33% |
| INTC251219P00025000 | 2024-04-26 3:01PM EDT | 25.00 | 2.20 | 2.18 | 2.25 | +0.48 | +27.91% | 5 | 2,451 | 34.41% |
| INTC251219P00028000 | 2024-04-26 3:36PM EDT | 28.00 | 3.25 | 3.20 | 3.35 | +0.65 | +25.00% | 466 | 4,274 | 33.26% |
| INTC251219P00030000 | 2024-04-26 3:09PM EDT | 30.00 | 4.15 | 4.05 | 4.20 | +0.65 | +18.57% | 470 | 3,042 | 32.34% |
| INTC251219P00032000 | 2024-04-26 11:55AM EDT | 32.00 | 5.10 | 4.80 | 5.20 | +1.00 | +24.39% | 8 | 2,582 | 31.64% |
| INTC251219P00035000 | 2024-04-26 2:41PM EDT | 35.00 | 6.81 | 6.05 | 6.85 | +1.15 | +20.32% | 124 | 9,177 | 30.24% |
| INTC251219P00037000 | 2024-04-26 1:40PM EDT | 37.00 | 8.05 | 7.95 | 8.10 | +1.45 | +21.97% | 31 | 1,891 | 29.38% |
| INTC251219P00040000 | 2024-04-26 2:46PM EDT | 40.00 | 10.15 | 7.65 | 10.15 | +1.38 | +15.74% | 16 | 2,698 | 27.97% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 42.00 | 10.10 | 11.30 | 14.00 | 0.00 | - | 1 | 282 | 42.75% |
| INTC251219P00045000 | 2024-04-26 10:24AM EDT | 45.00 | 14.33 | 11.90 | 14.05 | +3.23 | +29.10% | 603 | 2,806 | 25.59% |
| INTC251219P00047000 | 2024-04-18 12:29PM EDT | 47.00 | 13.31 | 14.60 | 15.75 | 0.00 | - | 1 | 463 | 24.56% |
| INTC251219P00050000 | 2024-04-12 10:15AM EDT | 50.00 | 15.06 | 18.25 | 18.55 | 0.00 | - | 20 | 195 | 24.66% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 55.00 | 19.75 | 21.40 | 23.55 | 0.00 | - | 1 | 138 | 28.27% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 60.00 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 65.00 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 70.00 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219P00075000 | 2024-04-12 2:59PM EDT | 75.00 | 39.25 | 40.90 | 45.45 | 0.00 | - | 1 | 0 | 59.42% |
© 2024 Yahoo. All rights reserved.