UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.81 -0.81 (-1.03%) GOLD FUTURES
2,318.90 +0.90 (+0.04%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,422.71 -1,075.91 (-2.01%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220C00020000 | 2024-06-13 10:33AM EDT | 20.00 | 10.85 | 10.55 | 11.25 | -0.60 | -5.24% | 2 | 98 | 56.64% |
| INTC241220C00021000 | 2024-06-07 2:54PM EDT | 21.00 | 10.20 | 10.10 | 10.30 | 0.00 | - | 18 | 27 | 50.59% |
| INTC241220C00022000 | 2024-06-12 12:00PM EDT | 22.00 | 9.76 | 9.25 | 9.75 | 0.00 | - | 2 | 76 | 52.15% |
| INTC241220C00023000 | 2024-06-04 10:06AM EDT | 23.00 | 8.25 | 8.45 | 9.55 | 0.00 | - | 11 | 29 | 56.13% |
| INTC241220C00024000 | 2024-06-04 10:01AM EDT | 24.00 | 7.60 | 7.65 | 7.90 | 0.00 | - | 1 | 17 | 49.27% |
| INTC241220C00025000 | 2024-06-13 3:06PM EDT | 25.00 | 6.90 | 6.85 | 7.15 | -0.57 | -7.63% | 26 | 212 | 48.05% |
| INTC241220C00026000 | 2024-06-11 11:01AM EDT | 26.00 | 6.55 | 6.05 | 6.30 | 0.00 | - | 2 | 58 | 45.02% |
| INTC241220C00027000 | 2024-06-13 3:55PM EDT | 27.00 | 5.55 | 5.50 | 5.65 | +0.05 | +0.91% | 2 | 238 | 44.41% |
| INTC241220C00028000 | 2024-06-13 11:21AM EDT | 28.00 | 4.86 | 4.80 | 5.55 | -0.52 | -9.67% | 2 | 70 | 50.15% |
| INTC241220C00029000 | 2024-06-12 12:59PM EDT | 29.00 | 4.65 | 4.30 | 4.45 | 0.00 | - | 42 | 166 | 42.99% |
| INTC241220C00030000 | 2024-06-13 12:46PM EDT | 30.00 | 3.85 | 3.80 | 4.05 | -0.15 | -3.75% | 49 | 2,111 | 43.92% |
| INTC241220C00031000 | 2024-06-13 2:44PM EDT | 31.00 | 3.40 | 3.35 | 3.45 | +0.05 | +1.49% | 8 | 981 | 42.04% |
| INTC241220C00032000 | 2024-06-13 12:49PM EDT | 32.00 | 2.92 | 2.93 | 3.05 | -0.05 | -1.68% | 13 | 1,129 | 41.99% |
| INTC241220C00033000 | 2024-06-13 2:18PM EDT | 33.00 | 2.60 | 2.57 | 2.64 | -0.02 | -0.76% | 47 | 3,050 | 41.38% |
| INTC241220C00034000 | 2024-06-13 1:31PM EDT | 34.00 | 2.28 | 2.25 | 2.30 | +0.01 | +0.44% | 27 | 1,314 | 41.16% |
| INTC241220C00035000 | 2024-06-13 3:59PM EDT | 35.00 | 1.98 | 1.94 | 2.01 | -0.10 | -4.81% | 177 | 3,495 | 41.11% |
| INTC241220C00036000 | 2024-06-13 3:03PM EDT | 36.00 | 1.70 | 1.69 | 1.74 | -0.01 | -0.58% | 25 | 882 | 40.89% |
| INTC241220C00037000 | 2024-06-13 11:18AM EDT | 37.00 | 1.46 | 1.46 | 1.51 | -0.28 | -16.09% | 8 | 408 | 40.82% |
| INTC241220C00038000 | 2024-06-13 3:00PM EDT | 38.00 | 1.29 | 1.26 | 1.30 | -0.02 | -1.53% | 18 | 1,521 | 40.65% |
| INTC241220C00039000 | 2024-06-13 1:04PM EDT | 39.00 | 1.10 | 1.07 | 1.13 | -0.14 | -11.29% | 4 | 143 | 40.70% |
| INTC241220C00040000 | 2024-06-13 2:34PM EDT | 40.00 | 0.96 | 0.94 | 0.97 | -0.06 | -5.88% | 113 | 6,533 | 40.58% |
| INTC241220C00041000 | 2024-06-13 3:13PM EDT | 41.00 | 0.82 | 0.81 | 0.84 | -0.03 | -3.53% | 4 | 138 | 40.60% |
| INTC241220C00042000 | 2024-06-12 10:51AM EDT | 42.00 | 0.79 | 0.50 | 0.73 | 0.00 | - | 151 | 809 | 40.70% |
| INTC241220C00043000 | 2024-06-13 10:57AM EDT | 43.00 | 0.62 | 0.60 | 0.64 | -0.11 | -15.07% | 30 | 3,726 | 40.89% |
| INTC241220C00044000 | 2024-06-11 3:01PM EDT | 44.00 | 0.64 | 0.52 | 0.55 | 0.00 | - | 1 | 116 | 40.87% |
| INTC241220C00045000 | 2024-06-13 3:02PM EDT | 45.00 | 0.46 | 0.45 | 0.49 | -0.01 | -2.13% | 41 | 2,438 | 41.21% |
| INTC241220C00047000 | 2024-06-13 3:44PM EDT | 47.00 | 0.37 | 0.35 | 0.38 | -0.01 | -2.63% | 11 | 1,684 | 41.65% |
| INTC241220C00050000 | 2024-06-13 3:48PM EDT | 50.00 | 0.26 | 0.24 | 0.27 | 0.00 | - | 98 | 5,628 | 42.53% |
| INTC241220C00055000 | 2024-06-13 10:05AM EDT | 55.00 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 3 | 2,424 | 44.53% |
| INTC241220C00060000 | 2024-06-13 10:44AM EDT | 60.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 51 | 1,496 | 46.78% |
| INTC241220C00065000 | 2024-06-13 10:04AM EDT | 65.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 2 | 1,163 | 49.02% |
| INTC241220C00070000 | 2024-06-13 12:10PM EDT | 70.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 35 | 3,807 | 50.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220P00020000 | 2024-06-12 1:50PM EDT | 20.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 1 | 570 | 39.94% |
| INTC241220P00021000 | 2024-06-03 1:44PM EDT | 21.00 | 0.35 | 0.29 | 0.31 | 0.00 | - | 2 | 40 | 38.97% |
| INTC241220P00022000 | 2024-06-12 10:07AM EDT | 22.00 | 0.35 | 0.40 | 0.42 | 0.00 | - | 3 | 136 | 38.28% |
| INTC241220P00023000 | 2024-06-13 3:40PM EDT | 23.00 | 0.56 | 0.51 | 0.56 | +0.06 | +12.00% | 90 | 1,676 | 37.60% |
| INTC241220P00024000 | 2024-06-13 11:48AM EDT | 24.00 | 0.71 | 0.70 | 0.74 | +0.02 | +2.90% | 12 | 494 | 37.11% |
| INTC241220P00025000 | 2024-06-13 10:56AM EDT | 25.00 | 0.96 | 0.92 | 0.96 | +0.09 | +10.34% | 137 | 4,353 | 36.62% |
| INTC241220P00026000 | 2024-06-13 3:56PM EDT | 26.00 | 1.21 | 1.18 | 1.23 | +0.09 | +8.04% | 170 | 2,096 | 36.23% |
| INTC241220P00027000 | 2024-06-13 2:37PM EDT | 27.00 | 1.50 | 1.49 | 1.73 | 0.00 | - | 101 | 2,782 | 38.33% |
| INTC241220P00028000 | 2024-06-13 3:44PM EDT | 28.00 | 1.89 | 1.85 | 1.91 | +0.06 | +3.28% | 93 | 497 | 35.45% |
| INTC241220P00029000 | 2024-06-13 3:56PM EDT | 29.00 | 2.29 | 2.26 | 2.30 | 0.00 | - | 409 | 163 | 34.77% |
| INTC241220P00030000 | 2024-06-13 3:30PM EDT | 30.00 | 2.76 | 2.73 | 2.78 | +0.04 | +1.47% | 92 | 13,944 | 34.55% |
| INTC241220P00031000 | 2024-06-12 1:55PM EDT | 31.00 | 3.15 | 3.25 | 3.30 | 0.00 | - | 10 | 1,111 | 34.18% |
| INTC241220P00032000 | 2024-06-13 3:59PM EDT | 32.00 | 3.85 | 3.80 | 3.90 | +0.07 | +1.85% | 3 | 583 | 34.16% |
| INTC241220P00033000 | 2024-06-13 3:48PM EDT | 33.00 | 4.46 | 4.40 | 4.55 | +0.19 | +4.45% | 10 | 5,249 | 34.16% |
| INTC241220P00034000 | 2024-06-12 10:43AM EDT | 34.00 | 4.90 | 4.95 | 5.20 | 0.00 | - | 181 | 724 | 33.62% |
| INTC241220P00035000 | 2024-06-13 11:23AM EDT | 35.00 | 5.84 | 5.80 | 6.90 | +0.19 | +3.36% | 8 | 7,631 | 45.29% |
| INTC241220P00036000 | 2024-06-12 10:04AM EDT | 36.00 | 6.11 | 6.50 | 6.65 | 0.00 | - | 1 | 31 | 32.81% |
| INTC241220P00037000 | 2024-06-06 1:17PM EDT | 37.00 | 7.39 | 7.30 | 7.85 | 0.00 | - | 1 | 24 | 38.23% |
| INTC241220P00038000 | 2024-06-07 3:46PM EDT | 38.00 | 8.07 | 8.10 | 8.90 | 0.00 | - | 5 | 4,654 | 41.50% |
| INTC241220P00039000 | 2024-05-16 12:48PM EDT | 39.00 | 7.95 | 8.15 | 9.80 | 0.00 | - | - | 2 | 42.58% |
| INTC241220P00040000 | 2024-06-13 3:13PM EDT | 40.00 | 9.90 | 9.20 | 10.60 | +0.35 | +3.66% | 2 | 6,140 | 41.97% |
| INTC241220P00042000 | 2024-05-14 12:30PM EDT | 42.00 | 11.23 | 11.55 | 11.75 | 0.00 | - | 1 | 10 | 29.25% |
| INTC241220P00043000 | 2024-06-12 3:38PM EDT | 43.00 | 12.53 | 12.50 | 13.70 | 0.00 | - | 2 | 2,974 | 49.73% |
| INTC241220P00045000 | 2024-06-06 9:55AM EDT | 45.00 | 14.63 | 13.80 | 15.50 | 0.00 | - | 1 | 5 | 50.24% |
| INTC241220P00047000 | 2024-06-05 9:43AM EDT | 47.00 | 16.54 | 15.45 | 17.55 | 0.00 | - | 2 | 251 | 54.54% |
| INTC241220P00050000 | 2024-06-13 2:24PM EDT | 50.00 | 20.05 | 18.50 | 20.20 | +0.55 | +2.82% | 71 | 36 | 52.56% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 55.00 | 16.70 | 24.85 | 25.60 | 0.00 | - | 2 | 3 | 59.81% |
| INTC241220P00060000 | 2024-06-12 9:50AM EDT | 60.00 | 28.70 | 28.55 | 30.55 | 0.00 | - | 16 | 5 | 72.51% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 65.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| INTC241220P00070000 | 2024-05-10 3:59PM EDT | 70.00 | 40.10 | 38.45 | 40.35 | 0.00 | - | 3 | 0 | 78.61% |
© 2024 Yahoo. All rights reserved.