UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.88 -0.75 (-0.91%) GOLD FUTURES
2,305.60 -52.10 (-2.21%) DOW
37,976.80 -409.29 (-1.07%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00025000 | 2024-04-30 9:30AM EDT | 25.00 | 6.10 | 5.70 | 6.10 | -0.30 | -4.69% | 1 | 345 | 146.48% |
| INTC240503C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 5.70 | 4.70 | 4.85 | 0.00 | - | 5 | 95 | 93.75% |
| INTC240503C00026500 | 2024-04-29 3:31PM EDT | 26.50 | 4.85 | 4.20 | 4.65 | 0.00 | - | 22 | 163 | 118.36% |
| INTC240503C00027000 | 2024-04-30 1:18PM EDT | 27.00 | 3.75 | 3.70 | 3.85 | -0.95 | -20.21% | 137 | 197 | 75.78% |
| INTC240503C00027500 | 2024-04-30 10:12AM EDT | 27.50 | 3.55 | 2.99 | 3.35 | -0.62 | -14.87% | 1 | 128 | 83.59% |
| INTC240503C00028000 | 2024-04-30 11:06AM EDT | 28.00 | 3.05 | 2.73 | 2.84 | -0.34 | -10.03% | 2 | 139 | 60.94% |
| INTC240503C00028500 | 2024-04-30 10:27AM EDT | 28.50 | 2.50 | 2.24 | 2.48 | -0.28 | -10.07% | 1 | 133 | 64.84% |
| INTC240503C00029000 | 2024-04-30 2:17PM EDT | 29.00 | 1.79 | 1.78 | 1.95 | -0.43 | -19.37% | 174 | 146 | 54.69% |
| INTC240503C00029500 | 2024-04-30 2:00PM EDT | 29.50 | 1.37 | 1.33 | 1.37 | -0.48 | -25.95% | 220 | 303 | 44.14% |
| INTC240503C00030000 | 2024-04-30 2:26PM EDT | 30.00 | 0.99 | 0.94 | 0.97 | -0.48 | -32.65% | 1,257 | 1,557 | 41.80% |
| INTC240503C00030500 | 2024-04-30 2:27PM EDT | 30.50 | 0.63 | 0.62 | 0.64 | -0.43 | -40.57% | 5,033 | 1,075 | 40.63% |
| INTC240503C00031000 | 2024-04-30 2:29PM EDT | 31.00 | 0.38 | 0.38 | 0.39 | -0.34 | -47.22% | 7,549 | 5,983 | 40.04% |
| INTC240503C00031500 | 2024-04-30 2:27PM EDT | 31.50 | 0.23 | 0.22 | 0.23 | -0.22 | -50.00% | 4,735 | 8,673 | 40.82% |
| INTC240503C00032000 | 2024-04-30 2:28PM EDT | 32.00 | 0.12 | 0.12 | 0.13 | -0.15 | -55.56% | 6,048 | 8,285 | 41.80% |
| INTC240503C00032500 | 2024-04-30 2:26PM EDT | 32.50 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 2,978 | 25,920 | 42.58% |
| INTC240503C00033000 | 2024-04-30 2:25PM EDT | 33.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,342 | 5,581 | 46.88% |
| INTC240503C00033500 | 2024-04-30 2:18PM EDT | 33.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 486 | 2,443 | 48.44% |
| INTC240503C00034000 | 2024-04-30 2:08PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 1,231 | 9,811 | 53.13% |
| INTC240503C00034500 | 2024-04-30 2:02PM EDT | 34.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 187 | 2,121 | 51.56% |
| INTC240503C00035000 | 2024-04-30 2:11PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 439 | 4,083 | 60.94% |
| INTC240503C00035500 | 2024-04-30 1:16PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,465 | 3,192 | 56.25% |
| INTC240503C00036000 | 2024-04-30 12:45PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 7,047 | 62.50% |
| INTC240503C00036500 | 2024-04-30 1:08PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 1,293 | 50.00% |
| INTC240503C00037000 | 2024-04-30 12:52PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 7,248 | 71.88% |
| INTC240503C00037500 | 2024-04-30 1:58PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,505 | 75.00% |
| INTC240503C00038000 | 2024-04-30 2:19PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 6,803 | 81.25% |
| INTC240503C00038500 | 2024-04-29 3:15PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,281 | 84.38% |
| INTC240503C00039000 | 2024-04-29 2:59PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 4,004 | 87.50% |
| INTC240503C00039500 | 2024-04-30 11:43AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,548 | 93.75% |
| INTC240503C00040000 | 2024-04-30 10:28AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 10,582 | 96.88% |
| INTC240503C00040500 | 2024-04-29 1:32PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 533 | 100.00% |
| INTC240503C00041000 | 2024-04-29 3:51PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,804 | 106.25% |
| INTC240503C00041500 | 2024-04-26 11:14AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 395 | 106.25% |
| INTC240503C00042000 | 2024-04-30 1:25PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 14 | 2,296 | 112.50% |
| INTC240503C00042500 | 2024-04-25 3:53PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 198 | 50.00% |
| INTC240503C00043000 | 2024-04-30 1:25PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,141 | 118.75% |
| INTC240503C00043500 | 2024-04-25 3:56PM EDT | 43.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 37 | 125.00% |
| INTC240503C00044000 | 2024-04-30 2:10PM EDT | 44.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 1,719 | 125.00% |
| INTC240503C00044500 | 2024-04-25 3:41PM EDT | 44.50 | 0.05 | 0.00 | 0.88 | 0.00 | - | - | 14 | 266.41% |
| INTC240503C00045000 | 2024-04-30 2:10PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 1,827 | 131.25% |
| INTC240503C00045500 | 2024-04-25 2:54PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 22 | 137.50% |
| INTC240503C00046000 | 2024-04-29 11:46AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,628 | 137.50% |
| INTC240503C00047000 | 2024-04-26 11:05AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 282 | 146.88% |
| INTC240503C00048000 | 2024-04-30 9:30AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 22 | 713 | 153.13% |
| INTC240503C00049000 | 2024-04-29 11:19AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 248 | 156.25% |
| INTC240503C00050000 | 2024-04-29 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 757 | 162.50% |
| INTC240503C00051000 | 2024-04-26 10:52AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 168.75% |
| INTC240503C00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 185 | 175.00% |
| INTC240503C00053000 | 2024-04-23 1:55PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 50.00% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 196 | 193.75% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 418 | 218.75% |
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 | 73 | 81.25% |
| INTC240503P00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 191 | 109.38% |
| INTC240503P00026500 | 2024-04-29 10:02AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 59.38% |
| INTC240503P00027000 | 2024-04-30 12:58PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 648 | 53.13% |
| INTC240503P00027500 | 2024-04-30 9:32AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 457 | 50.00% |
| INTC240503P00028000 | 2024-04-30 2:23PM EDT | 28.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 403 | 2,680 | 25.00% |
| INTC240503P00028500 | 2024-04-30 2:17PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | +0.01 | - | 115 | 1,568 | 40.63% |
| INTC240503P00029000 | 2024-04-30 2:22PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | +0.01 | +50.00% | 209 | 1,926 | 12.50% |
| INTC240503P00029500 | 2024-04-30 2:26PM EDT | 29.50 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 848 | 7,253 | 37.31% |
| INTC240503P00030000 | 2024-04-30 2:25PM EDT | 30.00 | 0.18 | 0.19 | 0.20 | +0.08 | +80.00% | 3,187 | 4,953 | 37.70% |
| INTC240503P00030500 | 2024-04-30 2:30PM EDT | 30.50 | 0.37 | 0.37 | 0.38 | +0.17 | +80.95% | 3,115 | 2,343 | 37.89% |
| INTC240503P00031000 | 2024-04-30 2:27PM EDT | 31.00 | 0.64 | 0.62 | 0.64 | +0.29 | +90.62% | 2,933 | 10,073 | 38.09% |
| INTC240503P00031500 | 2024-04-30 2:27PM EDT | 31.50 | 0.95 | 0.94 | 0.98 | +0.37 | +68.52% | 1,338 | 2,944 | 38.48% |
| INTC240503P00032000 | 2024-04-30 2:24PM EDT | 32.00 | 1.35 | 1.35 | 1.40 | +0.45 | +50.00% | 390 | 3,284 | 41.21% |
| INTC240503P00032500 | 2024-04-30 2:13PM EDT | 32.50 | 1.78 | 1.78 | 1.83 | +0.45 | +33.83% | 489 | 2,083 | 39.84% |
| INTC240503P00033000 | 2024-04-30 1:54PM EDT | 33.00 | 2.26 | 2.21 | 2.31 | +0.53 | +30.64% | 193 | 1,604 | 42.97% |
| INTC240503P00033500 | 2024-04-30 1:40PM EDT | 33.50 | 2.71 | 2.70 | 2.82 | +0.43 | +18.86% | 510 | 1,800 | 52.73% |
| INTC240503P00034000 | 2024-04-30 2:07PM EDT | 34.00 | 3.23 | 3.20 | 3.55 | +0.46 | +16.61% | 472 | 3,868 | 71.88% |
| INTC240503P00034500 | 2024-04-30 1:25PM EDT | 34.50 | 3.75 | 3.70 | 3.80 | +0.50 | +15.38% | 24 | 2,221 | 59.38% |
| INTC240503P00035000 | 2024-04-30 2:09PM EDT | 35.00 | 4.21 | 4.15 | 4.30 | +0.55 | +15.03% | 48 | 1,901 | 65.63% |
| INTC240503P00035500 | 2024-04-30 11:00AM EDT | 35.50 | 4.45 | 4.50 | 4.80 | +0.30 | +7.23% | 5 | 1,037 | 71.09% |
| INTC240503P00036000 | 2024-04-30 12:31PM EDT | 36.00 | 5.13 | 5.20 | 5.30 | +0.48 | +10.32% | 50 | 423 | 76.56% |
| INTC240503P00036500 | 2024-04-30 10:33AM EDT | 36.50 | 5.50 | 5.60 | 5.80 | +0.40 | +7.84% | 2 | 22 | 82.81% |
| INTC240503P00037000 | 2024-04-30 11:12AM EDT | 37.00 | 6.06 | 6.20 | 6.35 | +0.33 | +5.76% | 37 | 46 | 50.00% |
| INTC240503P00037500 | 2024-04-30 11:07AM EDT | 37.50 | 6.50 | 6.70 | 7.15 | +0.60 | +10.17% | 1 | 46 | 130.86% |
| INTC240503P00038000 | 2024-04-30 10:26AM EDT | 38.00 | 7.00 | 7.20 | 7.30 | +0.35 | +5.26% | 2 | 16 | 98.44% |
| INTC240503P00038500 | 2024-04-26 3:56PM EDT | 38.50 | 6.72 | 7.70 | 8.40 | 0.00 | - | 162 | 0 | 166.41% |
| INTC240503P00039000 | 2024-04-30 11:04AM EDT | 39.00 | 8.00 | 8.20 | 9.05 | +0.40 | +5.26% | 6 | 11 | 184.77% |
| INTC240503P00039500 | 2024-04-30 9:50AM EDT | 39.50 | 8.45 | 8.10 | 8.95 | +0.61 | +7.78% | 1 | 0 | 160.94% |
| INTC240503P00040000 | 2024-04-29 2:45PM EDT | 40.00 | 8.60 | 9.20 | 9.65 | -0.15 | -1.71% | 3 | 24 | 161.33% |
| INTC240503P00040500 | 2024-04-30 11:22AM EDT | 40.50 | 9.60 | 9.65 | 10.05 | +0.90 | +10.34% | 2 | 2 | 146.09% |
| INTC240503P00041000 | 2024-04-30 12:30PM EDT | 41.00 | 10.07 | 9.15 | 10.60 | +0.32 | +3.28% | 1 | 8 | 206.84% |
| INTC240503P00041500 | 2024-04-29 9:34AM EDT | 41.50 | 10.05 | 10.65 | 10.80 | 0.00 | - | 2 | 2 | 131.25% |
| INTC240503P00042000 | 2024-04-30 11:23AM EDT | 42.00 | 11.11 | 10.95 | 11.55 | +0.46 | +4.32% | 3 | 12 | 210.16% |
| INTC240503P00042500 | 2024-04-26 3:46PM EDT | 42.50 | 10.65 | 11.70 | 12.50 | 0.00 | - | 40 | 0 | 224.61% |
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 43.00 | 11.15 | 12.20 | 12.70 | 0.00 | - | 292 | 0 | 200.39% |
| INTC240503P00043500 | 2024-04-26 3:09PM EDT | 43.50 | 11.70 | 12.70 | 13.05 | 0.00 | - | 45 | 0 | 184.38% |
| INTC240503P00044000 | 2024-04-29 2:45PM EDT | 44.00 | 13.00 | 13.15 | 13.60 | +0.25 | +1.96% | 18 | 2 | 189.06% |
| INTC240503P00044500 | 2024-04-26 3:18PM EDT | 44.50 | 12.65 | 13.45 | 13.80 | 0.00 | - | 55 | 0 | 156.25% |
| INTC240503P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 13.95 | 14.20 | 14.35 | +0.80 | +6.08% | 1 | 0 | 50.00% |
| INTC240503P00045500 | 2024-04-29 10:23AM EDT | 45.50 | 14.25 | 14.70 | 15.00 | 0.00 | - | 49 | 0 | 193.75% |
| INTC240503P00046000 | 2024-04-26 2:10PM EDT | 46.00 | 14.25 | 15.15 | 15.30 | 0.00 | - | 3 | 1 | 168.75% |
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 15.20 | 16.20 | 16.30 | 0.00 | - | 47 | 0 | 176.56% |
| INTC240503P00048000 | 2024-04-26 3:18PM EDT | 48.00 | 16.15 | 16.45 | 17.70 | 0.00 | - | 16 | 0 | 301.17% |
| INTC240503P00049000 | 2024-04-26 1:58PM EDT | 49.00 | 17.30 | 17.35 | 19.25 | 0.00 | - | 3 | 0 | 190.63% |
| INTC240503P00050000 | 2024-04-30 9:50AM EDT | 50.00 | 18.95 | 19.15 | 19.60 | +0.65 | +3.55% | 1 | 0 | 240.63% |
| INTC240503P00051000 | 2024-04-29 3:54PM EDT | 51.00 | 19.65 | 20.00 | 20.30 | 0.00 | - | 1 | 0 | 204.69% |
| INTC240503P00052000 | 2024-04-29 10:23AM EDT | 52.00 | 21.00 | 21.15 | 21.30 | +0.25 | +1.20% | 1 | 0 | 210.94% |
| INTC240503P00053000 | 2024-04-30 9:50AM EDT | 53.00 | 21.95 | 22.20 | 22.30 | +0.70 | +3.29% | 10 | 0 | 217.19% |
| INTC240503P00055000 | 2024-04-26 3:05PM EDT | 55.00 | 24.00 | 24.20 | 24.30 | +0.80 | +3.45% | 3 | 0 | 229.69% |
| INTC240503P00060000 | 2024-04-26 1:10PM EDT | 60.00 | 28.45 | 29.15 | 29.95 | 0.00 | - | 26 | 0 | 368.75% |
© 2024 Yahoo. All rights reserved.