UK markets open in 4 hours 10 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,016.97 +253.94 (+1.43%) CRUDE OIL
79.40 +0.40 (+0.51%) GOLD FUTURES
2,330.10 +19.10 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,830.40 -1,864.92 (-3.91%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00025000 | 2024-05-01 2:59PM EDT | 25.00 | 5.95 | 5.15 | 5.55 | -0.15 | -2.46% | 36 | 347 | 200.00% |
| INTC240503C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 5.70 | 3.35 | 5.60 | 0.00 | - | 5 | 95 | 146.88% |
| INTC240503C00026500 | 2024-05-01 9:47AM EDT | 26.50 | 3.85 | 3.55 | 4.40 | -1.00 | -20.62% | 67 | 163 | 132.81% |
| INTC240503C00027000 | 2024-05-01 3:43PM EDT | 27.00 | 3.55 | 2.35 | 3.65 | +0.10 | +2.90% | 51 | 211 | 158.98% |
| INTC240503C00027500 | 2024-05-01 12:42PM EDT | 27.50 | 2.74 | 1.53 | 2.97 | -0.81 | -22.82% | 4 | 128 | 103.13% |
| INTC240503C00028000 | 2024-05-01 9:39AM EDT | 28.00 | 2.45 | 1.60 | 2.65 | -0.30 | -10.91% | 10 | 141 | 124.61% |
| INTC240503C00028500 | 2024-05-01 3:33PM EDT | 28.50 | 2.26 | 0.97 | 2.74 | -0.24 | -9.60% | 49 | 133 | 188.67% |
| INTC240503C00029000 | 2024-05-01 3:40PM EDT | 29.00 | 1.60 | 1.16 | 2.60 | +0.02 | +1.27% | 260 | 170 | 120.70% |
| INTC240503C00029500 | 2024-05-01 3:56PM EDT | 29.50 | 1.04 | 0.78 | 1.03 | -0.10 | -8.77% | 593 | 306 | 53.52% |
| INTC240503C00030000 | 2024-05-01 3:58PM EDT | 30.00 | 0.57 | 0.53 | 0.57 | -0.19 | -25.00% | 3,908 | 1,833 | 39.84% |
| INTC240503C00030500 | 2024-05-01 3:59PM EDT | 30.50 | 0.27 | 0.26 | 0.28 | -0.23 | -46.00% | 7,918 | 3,054 | 37.89% |
| INTC240503C00031000 | 2024-05-01 3:59PM EDT | 31.00 | 0.12 | 0.11 | 0.13 | -0.15 | -55.56% | 6,294 | 8,170 | 39.84% |
| INTC240503C00031500 | 2024-05-01 3:59PM EDT | 31.50 | 0.06 | 0.04 | 0.05 | -0.09 | -60.00% | 5,744 | 8,804 | 40.63% |
| INTC240503C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 4,699 | 10,560 | 46.48% |
| INTC240503C00032500 | 2024-05-01 3:55PM EDT | 32.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,509 | 27,019 | 50.00% |
| INTC240503C00033000 | 2024-05-01 3:59PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 580 | 5,699 | 59.38% |
| INTC240503C00033500 | 2024-05-01 3:59PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 141 | 2,413 | 67.19% |
| INTC240503C00034000 | 2024-05-01 3:42PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,884 | 10,478 | 76.56% |
| INTC240503C00034500 | 2024-05-01 3:11PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,155 | 71.88% |
| INTC240503C00035000 | 2024-05-01 2:51PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 4,246 | 78.13% |
| INTC240503C00035500 | 2024-05-01 10:08AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,948 | 87.50% |
| INTC240503C00036000 | 2024-05-01 11:33AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,064 | 93.75% |
| INTC240503C00036500 | 2024-05-01 9:52AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,290 | 98.44% |
| INTC240503C00037000 | 2024-05-01 12:08PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 7,234 | 106.25% |
| INTC240503C00037500 | 2024-04-30 1:58PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,495 | 112.50% |
| INTC240503C00038000 | 2024-05-01 2:58PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 6,798 | 118.75% |
| INTC240503C00038500 | 2024-04-29 3:15PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,281 | 125.00% |
| INTC240503C00039000 | 2024-04-29 2:59PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 4,004 | 131.25% |
| INTC240503C00039500 | 2024-05-01 2:55PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,548 | 137.50% |
| INTC240503C00040000 | 2024-05-01 1:24PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,641 | 143.75% |
| INTC240503C00040500 | 2024-05-01 10:03AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 533 | 150.00% |
| INTC240503C00041000 | 2024-05-01 12:22PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,803 | 150.00% |
| INTC240503C00041500 | 2024-05-01 9:42AM EDT | 41.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 395 | 242.19% |
| INTC240503C00042000 | 2024-05-01 1:40PM EDT | 42.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 2,290 | 162.50% |
| INTC240503C00042500 | 2024-04-25 3:53PM EDT | 42.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 198 | 168.75% |
| INTC240503C00043000 | 2024-05-01 12:43PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,134 | 175.00% |
| INTC240503C00043500 | 2024-04-25 3:56PM EDT | 43.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 37 | 203.13% |
| INTC240503C00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,718 | 187.50% |
| INTC240503C00044500 | 2024-04-25 3:41PM EDT | 44.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 14 | 212.50% |
| INTC240503C00045000 | 2024-05-01 2:30PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,828 | 193.75% |
| INTC240503C00045500 | 2024-04-30 9:32AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 196.88% |
| INTC240503C00046000 | 2024-05-01 1:34PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,628 | 200.00% |
| INTC240503C00047000 | 2024-04-30 9:46AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 212.50% |
| INTC240503C00048000 | 2024-04-30 10:52AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 713 | 225.00% |
| INTC240503C00049000 | 2024-04-29 11:19AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 248 | 231.25% |
| INTC240503C00050000 | 2024-04-29 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 757 | 237.50% |
| INTC240503C00051000 | 2024-04-26 10:52AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 250.00% |
| INTC240503C00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 180 | 256.25% |
| INTC240503C00053000 | 2024-04-23 1:55PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 262.50% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 196 | 275.00% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 418 | 312.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00025000 | 2024-04-30 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 77 | 106.25% |
| INTC240503P00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 87.50% |
| INTC240503P00026500 | 2024-04-29 10:02AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 78.13% |
| INTC240503P00027000 | 2024-05-01 12:43PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 648 | 68.75% |
| INTC240503P00027500 | 2024-04-30 3:58PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 458 | 59.38% |
| INTC240503P00028000 | 2024-05-01 2:59PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 672 | 2,620 | 50.00% |
| INTC240503P00028500 | 2024-05-01 3:35PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 949 | 1,414 | 50.00% |
| INTC240503P00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 837 | 2,108 | 42.97% |
| INTC240503P00029500 | 2024-05-01 3:58PM EDT | 29.50 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 2,009 | 7,719 | 38.67% |
| INTC240503P00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.19 | 0.17 | 0.19 | -0.09 | -32.14% | 6,547 | 4,100 | 38.67% |
| INTC240503P00030500 | 2024-05-01 3:59PM EDT | 30.50 | 0.37 | 0.39 | 0.41 | -0.13 | -26.00% | 4,871 | 3,373 | 37.89% |
| INTC240503P00031000 | 2024-05-01 3:59PM EDT | 31.00 | 0.72 | 0.73 | 0.76 | -0.08 | -10.00% | 1,459 | 9,560 | 39.84% |
| INTC240503P00031500 | 2024-05-01 3:54PM EDT | 31.50 | 1.10 | 1.10 | 1.34 | -0.09 | -7.56% | 686 | 2,923 | 67.58% |
| INTC240503P00032000 | 2024-05-01 3:37PM EDT | 32.00 | 1.45 | 1.58 | 1.89 | -0.15 | -9.37% | 264 | 3,236 | 64.84% |
| INTC240503P00032500 | 2024-05-01 3:36PM EDT | 32.50 | 1.88 | 2.03 | 2.26 | -0.22 | -10.48% | 223 | 2,314 | 50.00% |
| INTC240503P00033000 | 2024-05-01 3:48PM EDT | 33.00 | 2.49 | 2.18 | 2.84 | -0.01 | -0.40% | 442 | 1,546 | 110.55% |
| INTC240503P00033500 | 2024-05-01 1:59PM EDT | 33.50 | 2.85 | 2.85 | 3.50 | +0.01 | +0.35% | 49 | 1,341 | 82.81% |
| INTC240503P00034000 | 2024-05-01 3:56PM EDT | 34.00 | 3.68 | 3.05 | 5.70 | +0.35 | +10.51% | 101 | 3,283 | 218.75% |
| INTC240503P00034500 | 2024-05-01 3:19PM EDT | 34.50 | 3.24 | 3.85 | 4.40 | -0.58 | -15.18% | 3,991 | 1,344 | 158.98% |
| INTC240503P00035000 | 2024-05-01 3:53PM EDT | 35.00 | 4.63 | 4.20 | 4.90 | +0.08 | +1.76% | 3,388 | 1,097 | 170.70% |
| INTC240503P00035500 | 2024-05-01 3:55PM EDT | 35.50 | 6.70 | 5.05 | 5.30 | +2.25 | +50.56% | 2,664 | 1,026 | 119.53% |
| INTC240503P00036000 | 2024-05-01 3:45PM EDT | 36.00 | 5.45 | 5.55 | 5.95 | +0.32 | +6.24% | 111 | 31 | 156.25% |
| INTC240503P00036500 | 2024-05-01 3:45PM EDT | 36.50 | 5.74 | 5.15 | 6.75 | +0.24 | +4.36% | 65 | 20 | 266.41% |
| INTC240503P00037000 | 2024-05-01 3:45PM EDT | 37.00 | 6.37 | 6.50 | 6.80 | +0.47 | +7.97% | 243 | 65 | 126.56% |
| INTC240503P00037500 | 2024-05-01 3:45PM EDT | 37.50 | 6.90 | 6.60 | 7.30 | +0.40 | +6.15% | 60 | 46 | 199.22% |
| INTC240503P00038000 | 2024-05-01 3:45PM EDT | 38.00 | 7.45 | 7.40 | 9.55 | +0.45 | +6.43% | 49 | 14 | 336.33% |
| INTC240503P00038500 | 2024-04-26 3:56PM EDT | 38.50 | 6.72 | 6.90 | 9.40 | 0.00 | - | 162 | 0 | 146.88% |
| INTC240503P00039000 | 2024-05-01 10:22AM EDT | 39.00 | 8.65 | 8.25 | 9.45 | +0.34 | +4.09% | 1 | 8 | 239.84% |
| INTC240503P00039500 | 2024-04-30 9:50AM EDT | 39.50 | 8.45 | 8.10 | 9.90 | 0.00 | - | 1 | 0 | 357.62% |
| INTC240503P00040000 | 2024-05-01 3:45PM EDT | 40.00 | 9.45 | 9.50 | 10.35 | +0.85 | +9.88% | 33 | 21 | 276.95% |
| INTC240503P00040500 | 2024-05-01 3:55PM EDT | 40.50 | 11.70 | 9.80 | 11.70 | +2.10 | +21.87% | 3 | 2 | 352.34% |
| INTC240503P00041000 | 2024-05-01 3:49PM EDT | 41.00 | 10.50 | 10.40 | 11.40 | +0.22 | +2.14% | 9 | 3 | 287.89% |
| INTC240503P00041500 | 2024-04-29 9:34AM EDT | 41.50 | 10.05 | 9.95 | 11.40 | 0.00 | - | 2 | 0 | 296.09% |
| INTC240503P00042000 | 2024-04-30 12:36PM EDT | 42.00 | 11.11 | 11.40 | 12.50 | 0.00 | - | 3 | 9 | 317.19% |
| INTC240503P00042500 | 2024-04-26 3:46PM EDT | 42.50 | 10.65 | 12.05 | 12.35 | 0.00 | - | 40 | 0 | 239.06% |
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 43.00 | 11.15 | 10.80 | 13.70 | 0.00 | - | 292 | 0 | 475.00% |
| INTC240503P00043500 | 2024-04-26 3:09PM EDT | 43.50 | 11.70 | 12.90 | 14.40 | 0.00 | - | 45 | 0 | 387.50% |
| INTC240503P00044000 | 2024-04-30 2:45PM EDT | 44.00 | 13.35 | 13.45 | 14.60 | 0.00 | - | 20 | 2 | 367.97% |
| INTC240503P00044500 | 2024-04-26 3:18PM EDT | 44.50 | 12.65 | 13.40 | 15.20 | 0.00 | - | 55 | 0 | 310.94% |
| INTC240503P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 13.95 | 14.25 | 16.40 | 0.00 | - | 1 | 0 | 446.88% |
| INTC240503P00045500 | 2024-04-29 10:23AM EDT | 45.50 | 14.25 | 14.15 | 16.20 | 0.00 | - | 49 | 0 | 259.38% |
| INTC240503P00046000 | 2024-04-26 2:10PM EDT | 46.00 | 15.88 | 15.50 | 16.55 | +1.63 | +11.44% | 1 | 1 | 398.44% |
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 15.20 | 15.70 | 18.05 | 0.00 | - | 47 | 0 | 371.09% |
| INTC240503P00048000 | 2024-04-26 3:18PM EDT | 48.00 | 16.15 | 16.60 | 18.25 | 0.00 | - | 16 | 0 | 478.52% |
| INTC240503P00049000 | 2024-04-26 1:58PM EDT | 49.00 | 17.30 | 16.90 | 19.95 | 0.00 | - | 3 | 0 | 617.19% |
| INTC240503P00050000 | 2024-04-30 9:50AM EDT | 50.00 | 18.95 | 17.85 | 19.80 | 0.00 | - | 1 | 0 | 381.25% |
| INTC240503P00051000 | 2024-04-29 3:54PM EDT | 51.00 | 19.65 | 19.10 | 21.40 | 0.00 | - | 1 | 0 | 551.95% |
| INTC240503P00052000 | 2024-04-30 10:49AM EDT | 52.00 | 21.00 | 21.45 | 23.50 | 0.00 | - | 1 | 0 | 580.08% |
| INTC240503P00053000 | 2024-04-30 9:50AM EDT | 53.00 | 22.00 | 21.80 | 23.25 | +0.05 | +0.23% | 5 | 0 | 546.88% |
| INTC240503P00055000 | 2024-04-30 10:49AM EDT | 55.00 | 24.00 | 23.45 | 26.30 | 0.00 | - | 3 | 0 | 467.19% |
| INTC240503P00060000 | 2024-04-26 1:10PM EDT | 60.00 | 28.45 | 28.20 | 30.70 | 0.00 | - | 26 | 0 | 721.88% |
© 2024 Yahoo. All rights reserved.