Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00025000 | 2024-04-29 10:33AM EDT | 25.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| INTC240510C00026000 | 2024-04-29 11:21AM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240510C00026500 | 2024-05-02 3:18PM EDT | 26.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240510C00027000 | 2024-05-02 10:46AM EDT | 27.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240510C00028000 | 2024-05-03 2:16PM EDT | 28.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| INTC240510C00028500 | 2024-05-03 10:12AM EDT | 28.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240510C00029000 | 2024-05-03 3:55PM EDT | 29.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| INTC240510C00029500 | 2024-05-03 3:56PM EDT | 29.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| INTC240510C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 0.00% |
| INTC240510C00030500 | 2024-05-03 3:59PM EDT | 30.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,774 | 0 | 0.00% |
| INTC240510C00031000 | 2024-05-03 3:59PM EDT | 31.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,169 | 0 | 1.56% |
| INTC240510C00031500 | 2024-05-03 3:59PM EDT | 31.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6,812 | 0 | 6.25% |
| INTC240510C00032000 | 2024-05-03 3:59PM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,580 | 0 | 6.25% |
| INTC240510C00032500 | 2024-05-03 3:55PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8,710 | 0 | 12.50% |
| INTC240510C00033000 | 2024-05-03 3:59PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 963 | 0 | 12.50% |
| INTC240510C00033500 | 2024-05-03 3:58PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 25.00% |
| INTC240510C00034000 | 2024-05-03 3:55PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 25.00% |
| INTC240510C00034500 | 2024-05-03 2:41PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| INTC240510C00035000 | 2024-05-03 3:50PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| INTC240510C00035500 | 2024-05-03 3:52PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| INTC240510C00036000 | 2024-05-03 12:36PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 25.00% |
| INTC240510C00036500 | 2024-05-03 10:54AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| INTC240510C00037000 | 2024-05-03 9:36AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| INTC240510C00037500 | 2024-05-01 2:53PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240510C00038000 | 2024-05-03 10:57AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| INTC240510C00038500 | 2024-04-29 2:13PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| INTC240510C00039000 | 2024-05-02 11:30AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INTC240510C00039500 | 2024-04-29 10:12AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240510C00040000 | 2024-05-03 1:09PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| INTC240510C00040500 | 2024-04-26 1:15PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240510C00041000 | 2024-05-03 10:43AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240510C00042000 | 2024-05-03 12:36PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC240510C00043000 | 2024-05-02 2:16PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC240510C00044000 | 2024-04-30 3:46PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC240510C00045000 | 2024-05-02 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240510C00046000 | 2024-05-03 9:42AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240510C00047000 | 2024-05-02 1:01PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240510C00048000 | 2024-04-30 10:31AM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240510C00051000 | 2024-04-19 2:41PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240510C00052000 | 2024-04-23 2:25PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240510C00053000 | 2024-04-18 1:10PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240510C00060000 | 2024-04-25 9:59AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00022000 | 2024-05-03 12:22PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240510P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240510P00026000 | 2024-05-03 10:00AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| INTC240510P00026500 | 2024-05-02 3:45PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTC240510P00027000 | 2024-05-03 3:49PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| INTC240510P00027500 | 2024-05-03 3:24PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| INTC240510P00028000 | 2024-05-03 3:13PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| INTC240510P00028500 | 2024-05-03 3:12PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 25.00% |
| INTC240510P00029000 | 2024-05-03 3:53PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,079 | 0 | 12.50% |
| INTC240510P00029500 | 2024-05-03 3:59PM EDT | 29.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,402 | 0 | 12.50% |
| INTC240510P00030000 | 2024-05-03 3:58PM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,992 | 0 | 6.25% |
| INTC240510P00030500 | 2024-05-03 3:59PM EDT | 30.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3,044 | 0 | 3.13% |
| INTC240510P00031000 | 2024-05-03 3:59PM EDT | 31.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,224 | 0 | 0.00% |
| INTC240510P00031500 | 2024-05-03 3:48PM EDT | 31.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| INTC240510P00032000 | 2024-05-03 3:51PM EDT | 32.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| INTC240510P00032500 | 2024-05-03 3:47PM EDT | 32.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| INTC240510P00033000 | 2024-05-03 3:52PM EDT | 33.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| INTC240510P00033500 | 2024-05-03 1:32PM EDT | 33.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| INTC240510P00034000 | 2024-05-03 2:05PM EDT | 34.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| INTC240510P00034500 | 2024-05-03 3:29PM EDT | 34.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240510P00035000 | 2024-05-03 1:08PM EDT | 35.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240510P00035500 | 2024-05-03 10:20AM EDT | 35.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00036000 | 2024-05-03 3:19PM EDT | 36.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC240510P00036500 | 2024-05-03 3:03PM EDT | 36.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240510P00037000 | 2024-05-03 3:13PM EDT | 37.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240510P00037500 | 2024-04-26 3:40PM EDT | 37.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240510P00038000 | 2024-05-03 2:35PM EDT | 38.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240510P00038500 | 2024-05-03 9:30AM EDT | 38.50 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00039000 | 2024-05-03 2:36PM EDT | 39.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC240510P00039500 | 2024-05-03 2:39PM EDT | 39.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00040000 | 2024-05-03 3:29PM EDT | 40.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC240510P00040500 | 2024-05-03 2:35PM EDT | 40.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240510P00041000 | 2024-05-03 1:19PM EDT | 41.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00042000 | 2024-05-03 2:39PM EDT | 42.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240510P00043000 | 2024-05-03 10:55AM EDT | 43.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00044000 | 2024-05-03 11:04AM EDT | 44.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00045000 | 2024-05-03 10:18AM EDT | 45.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240510P00046000 | 2024-05-01 1:52PM EDT | 46.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 47.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| INTC240510P00048000 | 2024-04-26 3:13PM EDT | 48.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 49.00 | 9.90 | 17.80 | 20.20 | 0.00 | - | 10 | 2 | 336.33% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.