Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240614C00020000 | 2024-06-10 2:43PM EDT | 20.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| INTC240614C00022000 | 2024-05-16 10:28AM EDT | 22.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| INTC240614C00023000 | 2024-06-06 2:54PM EDT | 23.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| INTC240614C00024000 | 2024-06-11 10:59AM EDT | 24.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| INTC240614C00025000 | 2024-06-11 10:09AM EDT | 25.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
| INTC240614C00026000 | 2024-06-07 3:56PM EDT | 26.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 144 | 83 | 0.00% |
| INTC240614C00026500 | 2024-06-12 11:04AM EDT | 26.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTC240614C00027000 | 2024-06-06 3:18PM EDT | 27.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| INTC240614C00027500 | 2024-06-12 9:31AM EDT | 27.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| INTC240614C00028000 | 2024-06-12 3:50PM EDT | 28.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 44 | 62 | 0.00% |
| INTC240614C00028500 | 2024-06-12 1:20PM EDT | 28.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 0.00% |
| INTC240614C00029000 | 2024-06-12 3:57PM EDT | 29.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 38 | 376 | 0.00% |
| INTC240614C00029500 | 2024-06-12 3:54PM EDT | 29.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 183 | 342 | 0.00% |
| INTC240614C00030000 | 2024-06-12 3:58PM EDT | 30.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,415 | 2,697 | 0.00% |
| INTC240614C00030500 | 2024-06-12 3:59PM EDT | 30.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,954 | 4,753 | 0.00% |
| INTC240614C00031000 | 2024-06-12 3:59PM EDT | 31.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10,077 | 9,764 | 3.13% |
| INTC240614C00031500 | 2024-06-12 3:59PM EDT | 31.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,703 | 8,148 | 12.50% |
| INTC240614C00032000 | 2024-06-12 3:59PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,159 | 14,740 | 12.50% |
| INTC240614C00032500 | 2024-06-12 3:55PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 954 | 3,836 | 25.00% |
| INTC240614C00033000 | 2024-06-12 3:54PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,433 | 13,847 | 25.00% |
| INTC240614C00033500 | 2024-06-12 2:08PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 1,660 | 25.00% |
| INTC240614C00034000 | 2024-06-12 2:15PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 1,501 | 25.00% |
| INTC240614C00034500 | 2024-06-12 2:29PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 418 | 50.00% |
| INTC240614C00035000 | 2024-06-12 2:50PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 2,011 | 50.00% |
| INTC240614C00035500 | 2024-06-11 10:56AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 598 | 50.00% |
| INTC240614C00036000 | 2024-06-12 2:03PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,726 | 50.00% |
| INTC240614C00036500 | 2024-06-10 9:33AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 541 | 50.00% |
| INTC240614C00037000 | 2024-06-10 3:50PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 760 | 50.00% |
| INTC240614C00038000 | 2024-06-12 2:11PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,405 | 50.00% |
| INTC240614C00039000 | 2024-06-11 11:04AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 192 | 50.00% |
| INTC240614C00040000 | 2024-06-04 2:42PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 568 | 1,088 | 50.00% |
| INTC240614C00041000 | 2024-06-04 10:27AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 169 | 50.00% |
| INTC240614C00042000 | 2024-06-04 10:28AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 50.00% |
| INTC240614C00045000 | 2024-06-12 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240614P00020000 | 2024-05-08 1:26PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 218.75% |
| INTC240614P00022000 | 2024-06-04 10:03AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| INTC240614P00023000 | 2024-05-10 2:51PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 390 | 165.63% |
| INTC240614P00024000 | 2024-06-07 10:59AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| INTC240614P00025000 | 2024-06-10 12:00PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 635 | 50.00% |
| INTC240614P00026000 | 2024-06-12 2:12PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 806 | 50.00% |
| INTC240614P00026500 | 2024-06-11 3:17PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 1,372 | 50.00% |
| INTC240614P00027000 | 2024-06-12 2:38PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,041 | 50.00% |
| INTC240614P00027500 | 2024-06-12 11:39AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 871 | 50.00% |
| INTC240614P00028000 | 2024-06-12 12:44PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 975 | 25.00% |
| INTC240614P00028500 | 2024-06-12 3:45PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 735 | 1,212 | 25.00% |
| INTC240614P00029000 | 2024-06-12 3:59PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 357 | 3,307 | 25.00% |
| INTC240614P00029500 | 2024-06-12 3:55PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 641 | 4,967 | 12.50% |
| INTC240614P00030000 | 2024-06-12 3:59PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,975 | 7,450 | 12.50% |
| INTC240614P00030500 | 2024-06-12 3:59PM EDT | 30.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,264 | 3,958 | 3.13% |
| INTC240614P00031000 | 2024-06-12 3:59PM EDT | 31.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,335 | 3,244 | 0.00% |
| INTC240614P00031500 | 2024-06-12 3:51PM EDT | 31.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 690 | 832 | 0.00% |
| INTC240614P00032000 | 2024-06-12 3:55PM EDT | 32.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 222 | 1,422 | 0.00% |
| INTC240614P00032500 | 2024-06-12 3:11PM EDT | 32.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 88 | 0.00% |
| INTC240614P00033000 | 2024-06-12 11:48AM EDT | 33.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 50 | 43 | 0.00% |
| INTC240614P00033500 | 2024-06-12 3:53PM EDT | 33.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 13 | 5 | 0.00% |
| INTC240614P00034000 | 2024-06-10 2:59PM EDT | 34.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240614P00034500 | 2024-06-03 3:59PM EDT | 34.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240614P00035000 | 2024-06-11 12:48PM EDT | 35.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC240614P00035500 | 2024-06-12 12:59PM EDT | 35.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC240614P00036000 | 2024-06-05 9:37AM EDT | 36.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240614P00037000 | 2024-05-20 11:46AM EDT | 37.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC240614P00038000 | 2024-05-31 2:59PM EDT | 38.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC240614P00039000 | 2024-05-23 11:17AM EDT | 39.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240614P00040000 | 2024-06-12 11:21AM EDT | 40.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| INTC240614P00041000 | 2024-05-29 11:05AM EDT | 41.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.