Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00025000 | 2024-05-01 2:59PM EDT | 25.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240503C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240503C00026500 | 2024-05-01 9:47AM EDT | 26.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| INTC240503C00027000 | 2024-05-01 3:43PM EDT | 27.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| INTC240503C00027500 | 2024-05-01 12:42PM EDT | 27.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240503C00028000 | 2024-05-01 9:39AM EDT | 28.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240503C00028500 | 2024-05-01 3:33PM EDT | 28.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| INTC240503C00029000 | 2024-05-01 3:40PM EDT | 29.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| INTC240503C00029500 | 2024-05-01 3:56PM EDT | 29.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 0.00% |
| INTC240503C00030000 | 2024-05-01 3:58PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,908 | 0 | 0.00% |
| INTC240503C00030500 | 2024-05-01 3:59PM EDT | 30.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7,918 | 0 | 3.13% |
| INTC240503C00031000 | 2024-05-01 3:59PM EDT | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6,294 | 0 | 6.25% |
| INTC240503C00031500 | 2024-05-01 3:59PM EDT | 31.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,744 | 0 | 12.50% |
| INTC240503C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,699 | 0 | 25.00% |
| INTC240503C00032500 | 2024-05-01 3:56PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,509 | 0 | 25.00% |
| INTC240503C00033000 | 2024-05-01 3:59PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 25.00% |
| INTC240503C00033500 | 2024-05-01 3:59PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| INTC240503C00034000 | 2024-05-01 3:56PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,884 | 0 | 50.00% |
| INTC240503C00034500 | 2024-05-01 3:12PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTC240503C00035000 | 2024-05-01 2:51PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| INTC240503C00035500 | 2024-05-01 10:08AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC240503C00036000 | 2024-05-01 11:33AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC240503C00036500 | 2024-05-01 9:52AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INTC240503C00037000 | 2024-05-01 3:49PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| INTC240503C00037500 | 2024-04-30 1:58PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00038000 | 2024-05-01 2:58PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| INTC240503C00038500 | 2024-04-29 3:15PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| INTC240503C00039000 | 2024-04-29 2:59PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| INTC240503C00039500 | 2024-05-01 2:55PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00040000 | 2024-05-01 1:24PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00040500 | 2024-05-01 10:03AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240503C00041000 | 2024-05-01 12:22PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240503C00041500 | 2024-05-01 9:42AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00042000 | 2024-05-01 2:04PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240503C00042500 | 2024-04-25 3:53PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240503C00043000 | 2024-05-01 12:43PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC240503C00043500 | 2024-04-25 3:56PM EDT | 43.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240503C00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00044500 | 2024-04-25 3:41PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240503C00045000 | 2024-05-01 2:30PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240503C00045500 | 2024-04-30 9:32AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00046000 | 2024-05-01 1:34PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240503C00047000 | 2024-05-01 2:04PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240503C00048000 | 2024-04-30 10:52AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| INTC240503C00049000 | 2024-04-29 11:19AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240503C00050000 | 2024-04-29 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00051000 | 2024-04-26 10:52AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240503C00053000 | 2024-04-23 1:55PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240503P00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503P00026500 | 2024-04-29 10:02AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503P00027000 | 2024-05-01 12:43PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503P00027500 | 2024-04-30 3:58PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| INTC240503P00028000 | 2024-05-01 2:59PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 25.00% |
| INTC240503P00028500 | 2024-05-01 3:35PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 25.00% |
| INTC240503P00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 12.50% |
| INTC240503P00029500 | 2024-05-01 3:58PM EDT | 29.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,009 | 0 | 12.50% |
| INTC240503P00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6,547 | 0 | 6.25% |
| INTC240503P00030500 | 2024-05-01 3:59PM EDT | 30.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4,871 | 0 | 0.00% |
| INTC240503P00031000 | 2024-05-01 3:59PM EDT | 31.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 0.00% |
| INTC240503P00031500 | 2024-05-01 3:54PM EDT | 31.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 0.00% |
| INTC240503P00032000 | 2024-05-01 3:42PM EDT | 32.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| INTC240503P00032500 | 2024-05-01 3:36PM EDT | 32.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| INTC240503P00033000 | 2024-05-01 3:48PM EDT | 33.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| INTC240503P00033500 | 2024-05-01 2:39PM EDT | 33.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| INTC240503P00034000 | 2024-05-01 3:56PM EDT | 34.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| INTC240503P00034500 | 2024-05-01 3:53PM EDT | 34.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 3,991 | 0 | 0.00% |
| INTC240503P00035000 | 2024-05-01 3:53PM EDT | 35.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 3,388 | 0 | 0.00% |
| INTC240503P00035500 | 2024-05-01 3:55PM EDT | 35.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2,664 | 0 | 0.00% |
| INTC240503P00036000 | 2024-05-01 3:45PM EDT | 36.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| INTC240503P00036500 | 2024-05-01 3:45PM EDT | 36.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| INTC240503P00037000 | 2024-05-01 3:45PM EDT | 37.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| INTC240503P00037500 | 2024-05-01 3:45PM EDT | 37.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| INTC240503P00038000 | 2024-05-01 3:45PM EDT | 38.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| INTC240503P00038500 | 2024-04-26 3:56PM EDT | 38.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| INTC240503P00039000 | 2024-05-01 10:22AM EDT | 39.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00039500 | 2024-04-30 9:50AM EDT | 39.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00040000 | 2024-05-01 3:45PM EDT | 40.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| INTC240503P00040500 | 2024-05-01 3:55PM EDT | 40.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00041000 | 2024-05-01 3:49PM EDT | 41.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240503P00041500 | 2024-04-29 9:34AM EDT | 41.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240503P00042000 | 2024-04-30 12:36PM EDT | 42.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00042500 | 2024-04-26 3:46PM EDT | 42.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 43.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| INTC240503P00043500 | 2024-04-26 3:09PM EDT | 43.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| INTC240503P00044000 | 2024-04-30 2:45PM EDT | 44.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240503P00044500 | 2024-04-26 3:18PM EDT | 44.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| INTC240503P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00045500 | 2024-04-29 10:23AM EDT | 45.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| INTC240503P00046000 | 2024-05-01 10:47AM EDT | 46.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| INTC240503P00048000 | 2024-04-26 3:18PM EDT | 48.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC240503P00049000 | 2024-04-26 1:58PM EDT | 49.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00050000 | 2024-04-30 9:50AM EDT | 50.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00051000 | 2024-04-29 3:54PM EDT | 51.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00052000 | 2024-04-30 10:49AM EDT | 52.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00053000 | 2024-05-01 3:00PM EDT | 53.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240503P00055000 | 2024-04-30 10:49AM EDT | 55.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00060000 | 2024-04-26 1:10PM EDT | 60.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.