Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219C00015000 | 2024-06-12 3:15PM EDT | 15.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219C00018000 | 2024-05-07 2:30PM EDT | 18.00 | 14.50 | 13.45 | 15.00 | 0.00 | - | 2 | 26 | 59.30% |
| INTC251219C00020000 | 2024-06-06 9:33AM EDT | 20.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219C00023000 | 2024-06-03 9:55AM EDT | 23.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC251219C00025000 | 2024-06-05 1:11PM EDT | 25.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| INTC251219C00028000 | 2024-06-10 2:32PM EDT | 28.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC251219C00030000 | 2024-06-12 1:30PM EDT | 30.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| INTC251219C00032000 | 2024-06-12 2:00PM EDT | 32.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| INTC251219C00035000 | 2024-06-12 3:07PM EDT | 35.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| INTC251219C00037000 | 2024-06-12 3:46PM EDT | 37.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| INTC251219C00040000 | 2024-06-12 3:46PM EDT | 40.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| INTC251219C00042000 | 2024-06-11 3:38PM EDT | 42.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| INTC251219C00045000 | 2024-06-12 2:44PM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| INTC251219C00047000 | 2024-06-12 2:50PM EDT | 47.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTC251219C00050000 | 2024-06-12 2:42PM EDT | 50.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTC251219C00055000 | 2024-06-12 2:49PM EDT | 55.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC251219C00060000 | 2024-06-12 2:44PM EDT | 60.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,183 | 0 | 12.50% |
| INTC251219C00065000 | 2024-06-12 3:21PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTC251219C00070000 | 2024-06-12 2:43PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| INTC251219C00075000 | 2024-06-12 3:45PM EDT | 75.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219P00015000 | 2024-06-12 2:36PM EDT | 15.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTC251219P00018000 | 2024-06-11 1:06PM EDT | 18.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTC251219P00020000 | 2024-06-12 1:16PM EDT | 20.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTC251219P00023000 | 2024-06-12 3:43PM EDT | 23.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTC251219P00025000 | 2024-06-12 10:50AM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTC251219P00028000 | 2024-06-12 2:18PM EDT | 28.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| INTC251219P00030000 | 2024-06-12 2:20PM EDT | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| INTC251219P00032000 | 2024-06-10 3:15PM EDT | 32.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC251219P00035000 | 2024-06-12 11:43AM EDT | 35.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC251219P00037000 | 2024-06-11 3:40PM EDT | 37.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTC251219P00040000 | 2024-06-10 3:24PM EDT | 40.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219P00042000 | 2024-05-09 2:33PM EDT | 42.00 | 12.75 | 11.25 | 12.55 | 0.00 | - | 1 | 282 | 28.72% |
| INTC251219P00045000 | 2024-06-10 12:30PM EDT | 45.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219P00047000 | 2024-06-07 12:31PM EDT | 47.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC251219P00050000 | 2024-05-09 11:50AM EDT | 50.00 | 19.90 | 19.20 | 19.90 | 0.00 | - | 5 | 77 | 30.40% |
| INTC251219P00055000 | 2024-05-21 1:21PM EDT | 55.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219P00060000 | 2024-05-23 10:13AM EDT | 60.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 65.00 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 70.00 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219P00075000 | 2024-05-01 2:31PM EDT | 75.00 | 44.50 | 41.50 | 46.50 | 0.00 | - | 1 | 0 | 63.48% |
© 2024 Yahoo. All rights reserved.