Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116C00020000 | 2024-04-26 3:43PM EDT | 20.00 | 13.90 | 13.60 | 14.85 | -3.60 | -20.57% | 133 | 1,176 | 50.83% |
| INTC260116C00023000 | 2024-04-26 1:44PM EDT | 23.00 | 11.75 | 11.55 | 13.05 | -2.55 | -17.83% | 34 | 28 | 56.09% |
| INTC260116C00025000 | 2024-04-26 3:54PM EDT | 25.00 | 10.50 | 10.15 | 11.50 | -3.00 | -22.22% | 307 | 262 | 52.00% |
| INTC260116C00028000 | 2024-04-26 3:52PM EDT | 28.00 | 9.10 | 8.55 | 8.95 | -2.30 | -20.18% | 157 | 279 | 44.21% |
| INTC260116C00030000 | 2024-04-26 3:27PM EDT | 30.00 | 7.79 | 7.75 | 9.80 | -2.65 | -25.38% | 435 | 1,880 | 55.66% |
| INTC260116C00033000 | 2024-04-26 3:41PM EDT | 33.00 | 6.45 | 6.45 | 8.45 | -2.30 | -26.29% | 316 | 297 | 54.03% |
| INTC260116C00035000 | 2024-04-26 3:44PM EDT | 35.00 | 5.67 | 5.65 | 5.80 | -1.03 | -15.37% | 349 | 1,606 | 41.93% |
| INTC260116C00037000 | 2024-04-26 3:12PM EDT | 37.00 | 5.00 | 4.95 | 5.10 | -1.85 | -27.01% | 101 | 1,169 | 41.46% |
| INTC260116C00040000 | 2024-04-26 3:56PM EDT | 40.00 | 4.13 | 4.00 | 4.20 | -1.72 | -29.40% | 847 | 2,592 | 40.88% |
| INTC260116C00042000 | 2024-04-26 3:57PM EDT | 42.00 | 3.70 | 3.55 | 3.70 | -1.45 | -28.16% | 110 | 1,559 | 40.64% |
| INTC260116C00045000 | 2024-04-26 3:16PM EDT | 45.00 | 2.98 | 2.89 | 3.05 | -1.42 | -32.27% | 846 | 10,245 | 40.28% |
| INTC260116C00047000 | 2024-04-26 1:14PM EDT | 47.00 | 2.49 | 2.53 | 2.75 | -1.37 | -35.49% | 957 | 7,800 | 40.54% |
| INTC260116C00050000 | 2024-04-26 3:49PM EDT | 50.00 | 2.15 | 2.11 | 2.29 | -1.05 | -32.81% | 1,234 | 9,429 | 40.39% |
| INTC260116C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 1.67 | 1.54 | 1.67 | -0.76 | -31.28% | 989 | 21,562 | 40.02% |
| INTC260116C00060000 | 2024-04-26 3:46PM EDT | 60.00 | 1.23 | 1.20 | 1.25 | -0.57 | -31.67% | 253 | 2,374 | 39.99% |
| INTC260116C00065000 | 2024-04-26 3:21PM EDT | 65.00 | 0.99 | 0.93 | 1.01 | -0.47 | -32.19% | 441 | 4,821 | 40.70% |
| INTC260116C00070000 | 2024-04-26 3:49PM EDT | 70.00 | 0.77 | 0.73 | 0.82 | -0.37 | -32.46% | 1,138 | 6,088 | 41.28% |
| INTC260116C00075000 | 2024-04-26 3:49PM EDT | 75.00 | 0.66 | 0.60 | 0.68 | -0.24 | -26.67% | 3,151 | 7,826 | 41.92% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116P00020000 | 2024-04-26 3:50PM EDT | 20.00 | 1.01 | 0.98 | 1.04 | +0.20 | +24.69% | 49 | 2,369 | 36.45% |
| INTC260116P00023000 | 2024-04-26 1:55PM EDT | 23.00 | 1.70 | 1.65 | 1.71 | +0.29 | +20.57% | 28 | 372 | 34.89% |
| INTC260116P00025000 | 2024-04-26 3:50PM EDT | 25.00 | 2.21 | 2.21 | 2.32 | +0.46 | +26.29% | 93 | 2,873 | 34.20% |
| INTC260116P00028000 | 2024-04-26 12:49PM EDT | 28.00 | 3.40 | 3.30 | 3.40 | +0.75 | +28.30% | 122 | 916 | 32.86% |
| INTC260116P00030000 | 2024-04-26 3:53PM EDT | 30.00 | 4.20 | 4.15 | 4.20 | +0.85 | +25.37% | 193 | 8,550 | 31.60% |
| INTC260116P00033000 | 2024-04-26 3:57PM EDT | 33.00 | 5.70 | 5.60 | 5.80 | +0.85 | +17.53% | 54 | 6,557 | 30.95% |
| INTC260116P00035000 | 2024-04-26 3:47PM EDT | 35.00 | 6.91 | 6.75 | 6.95 | +1.26 | +22.30% | 87 | 17,874 | 30.15% |
| INTC260116P00037000 | 2024-04-26 3:56PM EDT | 37.00 | 8.15 | 7.95 | 8.15 | +1.11 | +15.77% | 22 | 3,685 | 29.03% |
| INTC260116P00040000 | 2024-04-26 2:56PM EDT | 40.00 | 10.15 | 10.00 | 10.85 | +1.40 | +16.00% | 75 | 8,427 | 31.86% |
| INTC260116P00042000 | 2024-04-26 12:16PM EDT | 42.00 | 11.65 | 9.30 | 13.40 | +2.00 | +20.73% | 107 | 1,689 | 38.07% |
| INTC260116P00045000 | 2024-04-26 10:39AM EDT | 45.00 | 14.70 | 12.90 | 14.15 | +2.88 | +24.37% | 612 | 3,674 | 25.89% |
| INTC260116P00047000 | 2024-04-19 12:14PM EDT | 47.00 | 13.90 | 15.55 | 16.25 | 0.00 | - | 1 | 3,383 | 28.71% |
| INTC260116P00050000 | 2024-04-26 12:18PM EDT | 50.00 | 18.39 | 18.25 | 18.50 | +1.73 | +10.38% | 40 | 258 | 23.41% |
| INTC260116P00055000 | 2024-04-12 3:14PM EDT | 55.00 | 19.84 | 22.65 | 24.45 | 0.00 | - | 3 | 141 | 37.23% |
| INTC260116P00060000 | 2024-04-23 3:24PM EDT | 60.00 | 25.68 | 25.55 | 30.50 | 0.00 | - | 5 | 76 | 49.30% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 65.00 | 32.80 | 30.90 | 35.50 | +2.65 | +8.79% | 16 | 40 | 52.70% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 70.00 | 34.80 | 35.95 | 39.85 | 0.00 | - | 1 | 0 | 50.46% |
| INTC260116P00075000 | 2024-03-13 3:50PM EDT | 75.00 | 31.70 | 37.05 | 41.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.