Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00015000 | 2024-06-05 1:46PM EDT | 15.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 0.00% |
| INTC240621C00018000 | 2024-06-05 11:52AM EDT | 18.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| INTC240621C00019000 | 2024-05-22 11:09AM EDT | 19.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| INTC240621C00020000 | 2024-06-12 3:14PM EDT | 20.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,111 | 0.00% |
| INTC240621C00021000 | 2024-06-05 9:30AM EDT | 21.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| INTC240621C00022000 | 2024-06-06 10:41AM EDT | 22.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| INTC240621C00023000 | 2024-06-07 10:47AM EDT | 23.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 40 | 353 | 0.00% |
| INTC240621C00024000 | 2024-06-12 3:59PM EDT | 24.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.00% |
| INTC240621C00025000 | 2024-06-12 11:30AM EDT | 25.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 3,217 | 0.00% |
| INTC240621C00026000 | 2024-06-07 10:05AM EDT | 26.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 24 | 92 | 0.00% |
| INTC240621C00026500 | 2024-06-12 11:02AM EDT | 26.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC240621C00027000 | 2024-06-12 10:23AM EDT | 27.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 3,837 | 0.00% |
| INTC240621C00027500 | 2024-06-12 1:40PM EDT | 27.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| INTC240621C00028000 | 2024-06-12 2:35PM EDT | 28.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 90 | 630 | 0.00% |
| INTC240621C00028500 | 2024-06-11 9:58AM EDT | 28.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 0.00% |
| INTC240621C00029000 | 2024-06-12 3:30PM EDT | 29.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 225 | 1,149 | 0.00% |
| INTC240621C00029500 | 2024-06-12 3:57PM EDT | 29.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 126 | 1,734 | 0.00% |
| INTC240621C00030000 | 2024-06-12 3:59PM EDT | 30.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,472 | 17,362 | 0.00% |
| INTC240621C00030500 | 2024-06-12 3:58PM EDT | 30.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,123 | 5,263 | 0.00% |
| INTC240621C00031000 | 2024-06-12 3:59PM EDT | 31.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3,936 | 16,172 | 1.56% |
| INTC240621C00031500 | 2024-06-12 3:59PM EDT | 31.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,708 | 7,275 | 6.25% |
| INTC240621C00032000 | 2024-06-12 3:59PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4,321 | 26,099 | 6.25% |
| INTC240621C00032500 | 2024-06-12 3:55PM EDT | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,309 | 4,713 | 12.50% |
| INTC240621C00033000 | 2024-06-12 3:56PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,152 | 9,476 | 12.50% |
| INTC240621C00033500 | 2024-06-12 3:30PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 1,162 | 12.50% |
| INTC240621C00034000 | 2024-06-12 3:55PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 900 | 17,829 | 12.50% |
| INTC240621C00034500 | 2024-06-12 2:18PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 966 | 25.00% |
| INTC240621C00035000 | 2024-06-12 3:59PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,311 | 30,533 | 25.00% |
| INTC240621C00035500 | 2024-06-12 12:15PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 257 | 783 | 25.00% |
| INTC240621C00036000 | 2024-06-12 3:25PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 41,476 | 25.00% |
| INTC240621C00036500 | 2024-06-10 3:34PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 510 | 956 | 25.00% |
| INTC240621C00037000 | 2024-06-12 2:03PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 702 | 22,526 | 25.00% |
| INTC240621C00038000 | 2024-06-12 12:06PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 9,864 | 25.00% |
| INTC240621C00039000 | 2024-06-11 11:43AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 8,278 | 50.00% |
| INTC240621C00040000 | 2024-06-12 1:03PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 36,489 | 50.00% |
| INTC240621C00041000 | 2024-06-11 10:48AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,386 | 50.00% |
| INTC240621C00042000 | 2024-06-12 9:51AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 11,640 | 50.00% |
| INTC240621C00043000 | 2024-06-11 10:19AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,645 | 50.00% |
| INTC240621C00044000 | 2024-06-05 11:14AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,290 | 50.00% |
| INTC240621C00045000 | 2024-06-12 3:26PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 49,751 | 50.00% |
| INTC240621C00046000 | 2024-06-12 10:02AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10,251 | 50.00% |
| INTC240621C00047000 | 2024-06-12 9:51AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12,025 | 50.00% |
| INTC240621C00048000 | 2024-06-12 11:21AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 6,281 | 50.00% |
| INTC240621C00049000 | 2024-06-10 2:33PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,712 | 50.00% |
| INTC240621C00050000 | 2024-06-12 2:52PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 29,344 | 50.00% |
| INTC240621C00055000 | 2024-06-12 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 23,479 | 50.00% |
| INTC240621C00060000 | 2024-06-12 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10,446 | 50.00% |
| INTC240621C00065000 | 2024-05-29 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,643 | 50.00% |
| INTC240621C00070000 | 2024-05-20 10:28AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,044 | 50.00% |
| INTC240621C00075000 | 2024-06-11 10:48AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6,987 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00015000 | 2024-05-22 2:01PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 50.00% |
| INTC240621P00018000 | 2024-05-31 2:08PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 593 | 50.00% |
| INTC240621P00019000 | 2024-05-31 12:45PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 50.00% |
| INTC240621P00020000 | 2024-06-10 12:49PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7,847 | 50.00% |
| INTC240621P00021000 | 2024-06-07 3:10PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 50.00% |
| INTC240621P00022000 | 2024-06-11 12:06PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,418 | 50.00% |
| INTC240621P00023000 | 2024-06-12 2:24PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,364 | 50.00% |
| INTC240621P00024000 | 2024-06-12 9:58AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 850 | 50.00% |
| INTC240621P00025000 | 2024-06-12 2:31PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 9,446 | 25.00% |
| INTC240621P00026000 | 2024-06-12 3:21PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 1,510 | 25.00% |
| INTC240621P00026500 | 2024-06-12 3:29PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| INTC240621P00027000 | 2024-06-12 3:51PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 636 | 28,603 | 25.00% |
| INTC240621P00027500 | 2024-06-12 3:58PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 571 | 25.00% |
| INTC240621P00028000 | 2024-06-12 3:59PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 478 | 9,563 | 12.50% |
| INTC240621P00028500 | 2024-06-12 3:59PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 240 | 1,281 | 12.50% |
| INTC240621P00029000 | 2024-06-12 3:59PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 689 | 16,875 | 12.50% |
| INTC240621P00029500 | 2024-06-12 3:49PM EDT | 29.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 516 | 6,236 | 6.25% |
| INTC240621P00030000 | 2024-06-12 3:58PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,486 | 37,121 | 6.25% |
| INTC240621P00030500 | 2024-06-12 3:56PM EDT | 30.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,764 | 6,452 | 1.56% |
| INTC240621P00031000 | 2024-06-12 3:58PM EDT | 31.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,608 | 11,509 | 0.00% |
| INTC240621P00031500 | 2024-06-12 3:56PM EDT | 31.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 967 | 7,480 | 0.00% |
| INTC240621P00032000 | 2024-06-12 3:57PM EDT | 32.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 617 | 18,030 | 0.00% |
| INTC240621P00032500 | 2024-06-12 12:18PM EDT | 32.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 12 | 1,608 | 0.00% |
| INTC240621P00033000 | 2024-06-12 3:40PM EDT | 33.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 51 | 7,147 | 0.00% |
| INTC240621P00033500 | 2024-06-12 2:56PM EDT | 33.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 0.00% |
| INTC240621P00034000 | 2024-06-12 2:02PM EDT | 34.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 103 | 9,324 | 0.00% |
| INTC240621P00034500 | 2024-05-24 10:20AM EDT | 34.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC240621P00035000 | 2024-06-12 1:59PM EDT | 35.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 36 | 13,369 | 0.00% |
| INTC240621P00035500 | 2024-06-12 2:33PM EDT | 35.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| INTC240621P00036000 | 2024-06-12 3:59PM EDT | 36.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,106 | 0.00% |
| INTC240621P00036500 | 2024-06-12 10:12AM EDT | 36.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC240621P00037000 | 2024-06-11 3:05PM EDT | 37.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1,410 | 2,518 | 0.00% |
| INTC240621P00038000 | 2024-06-11 3:05PM EDT | 38.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 480 | 985 | 0.00% |
| INTC240621P00039000 | 2024-06-12 9:53AM EDT | 39.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
| INTC240621P00040000 | 2024-06-11 3:04PM EDT | 40.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 490 | 583 | 0.00% |
| INTC240621P00041000 | 2024-06-12 2:04PM EDT | 41.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,071 | 0.00% |
| INTC240621P00042000 | 2024-06-12 11:28AM EDT | 42.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,433 | 0.00% |
| INTC240621P00043000 | 2024-06-11 3:05PM EDT | 43.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 480 | 736 | 0.00% |
| INTC240621P00044000 | 2024-06-12 11:20AM EDT | 44.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 3 | 2,401 | 0.00% |
| INTC240621P00045000 | 2024-06-11 3:03PM EDT | 45.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 110 | 128 | 0.00% |
| INTC240621P00046000 | 2024-06-11 3:03PM EDT | 46.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 120 | 211 | 0.00% |
| INTC240621P00047000 | 2024-06-07 3:40PM EDT | 47.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 49 | 73 | 0.00% |
| INTC240621P00048000 | 2024-06-07 3:40PM EDT | 48.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| INTC240621P00049000 | 2024-06-07 3:40PM EDT | 49.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| INTC240621P00050000 | 2024-06-11 3:04PM EDT | 50.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 180 | 340 | 0.00% |
| INTC240621P00055000 | 2024-06-07 3:40PM EDT | 55.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| INTC240621P00060000 | 2024-05-15 10:00AM EDT | 60.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240621P00065000 | 2024-05-22 12:03PM EDT | 65.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 70.00 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240621P00075000 | 2024-05-23 3:12PM EDT | 75.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 3,050 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.