Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00025000 | 2024-04-29 10:33AM EDT | 25.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 84 | 82 | 0.00% |
| INTC240510C00026000 | 2024-04-29 11:21AM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| INTC240510C00027000 | 2024-04-29 12:50PM EDT | 27.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC240510C00028000 | 2024-05-01 3:54PM EDT | 28.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 29 | 163 | 0.00% |
| INTC240510C00029000 | 2024-05-01 3:55PM EDT | 29.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 142 | 204 | 0.00% |
| INTC240510C00029500 | 2024-05-01 3:50PM EDT | 29.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 139 | 787 | 0.00% |
| INTC240510C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,377 | 1,056 | 0.00% |
| INTC240510C00030500 | 2024-05-01 3:59PM EDT | 30.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,030 | 1,482 | 0.78% |
| INTC240510C00031000 | 2024-05-01 3:58PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,941 | 2,129 | 3.13% |
| INTC240510C00031500 | 2024-05-01 3:59PM EDT | 31.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,820 | 5,730 | 6.25% |
| INTC240510C00032000 | 2024-05-01 3:58PM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,378 | 7,139 | 12.50% |
| INTC240510C00032500 | 2024-05-01 3:59PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 339 | 1,519 | 12.50% |
| INTC240510C00033000 | 2024-05-01 3:57PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 357 | 2,135 | 12.50% |
| INTC240510C00033500 | 2024-05-01 3:56PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 328 | 1,048 | 12.50% |
| INTC240510C00034000 | 2024-05-01 3:51PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 883 | 4,559 | 25.00% |
| INTC240510C00034500 | 2024-05-01 3:56PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 273 | 756 | 25.00% |
| INTC240510C00035000 | 2024-05-01 3:55PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,519 | 6,927 | 25.00% |
| INTC240510C00035500 | 2024-05-01 10:01AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,290 | 25.00% |
| INTC240510C00036000 | 2024-05-01 3:47PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 184 | 2,329 | 25.00% |
| INTC240510C00036500 | 2024-05-01 3:42PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 407 | 25.00% |
| INTC240510C00037000 | 2024-05-01 3:58PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,936 | 25.00% |
| INTC240510C00037500 | 2024-05-01 2:53PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 25.00% |
| INTC240510C00038000 | 2024-05-01 11:07AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,553 | 25.00% |
| INTC240510C00038500 | 2024-04-29 2:13PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 119 | 50.00% |
| INTC240510C00039000 | 2024-04-30 12:40PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,324 | 50.00% |
| INTC240510C00039500 | 2024-04-29 10:12AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| INTC240510C00040000 | 2024-05-01 2:25PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 3,307 | 50.00% |
| INTC240510C00040500 | 2024-04-26 1:15PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| INTC240510C00041000 | 2024-05-01 2:20PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 522 | 50.00% |
| INTC240510C00042000 | 2024-05-01 10:26AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 845 | 50.00% |
| INTC240510C00043000 | 2024-04-30 1:57PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 429 | 50.00% |
| INTC240510C00044000 | 2024-04-30 3:46PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 454 | 50.00% |
| INTC240510C00045000 | 2024-05-01 1:37PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,036 | 50.00% |
| INTC240510C00046000 | 2024-05-01 1:37PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| INTC240510C00047000 | 2024-05-01 3:40PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 50.00% |
| INTC240510C00048000 | 2024-04-30 10:31AM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 50.00% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 369 | 50.00% |
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 539 | 50.00% |
| INTC240510C00051000 | 2024-04-19 2:41PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 50.00% |
| INTC240510C00052000 | 2024-04-23 2:25PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 50.00% |
| INTC240510C00053000 | 2024-04-18 1:10PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 263 | 50.00% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 50.00% |
| INTC240510C00060000 | 2024-04-25 9:59AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 25.00% |
| INTC240510P00026000 | 2024-05-01 1:53PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 241 | 370 | 25.00% |
| INTC240510P00027000 | 2024-05-01 3:55PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 243 | 784 | 25.00% |
| INTC240510P00028000 | 2024-05-01 3:54PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 481 | 813 | 12.50% |
| INTC240510P00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,055 | 1,180 | 6.25% |
| INTC240510P00029500 | 2024-05-01 3:55PM EDT | 29.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 627 | 513 | 6.25% |
| INTC240510P00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,762 | 2,870 | 3.13% |
| INTC240510P00030500 | 2024-05-01 3:59PM EDT | 30.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,565 | 1,566 | 0.00% |
| INTC240510P00031000 | 2024-05-01 3:51PM EDT | 31.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,038 | 3,862 | 0.00% |
| INTC240510P00031500 | 2024-05-01 3:40PM EDT | 31.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 48 | 3,085 | 0.00% |
| INTC240510P00032000 | 2024-05-01 3:49PM EDT | 32.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 62 | 1,269 | 0.00% |
| INTC240510P00032500 | 2024-05-01 3:28PM EDT | 32.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 66 | 431 | 0.00% |
| INTC240510P00033000 | 2024-05-01 3:30PM EDT | 33.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 59 | 439 | 0.00% |
| INTC240510P00033500 | 2024-05-01 1:06PM EDT | 33.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 15 | 182 | 0.00% |
| INTC240510P00034000 | 2024-05-01 3:56PM EDT | 34.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 19 | 1,207 | 0.00% |
| INTC240510P00034500 | 2024-05-01 3:47PM EDT | 34.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 400 | 0.00% |
| INTC240510P00035000 | 2024-05-01 3:49PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 24,151 | 0.00% |
| INTC240510P00035500 | 2024-05-01 1:07PM EDT | 35.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 3 | 798 | 0.00% |
| INTC240510P00036000 | 2024-05-01 2:51PM EDT | 36.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 207 | 504 | 0.00% |
| INTC240510P00036500 | 2024-05-01 11:47AM EDT | 36.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| INTC240510P00037000 | 2024-05-01 12:19PM EDT | 37.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 3 | 573 | 0.00% |
| INTC240510P00037500 | 2024-04-26 3:40PM EDT | 37.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| INTC240510P00038000 | 2024-05-01 11:52AM EDT | 38.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 815 | 0.00% |
| INTC240510P00038500 | 2024-04-29 3:54PM EDT | 38.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| INTC240510P00039000 | 2024-04-30 11:55AM EDT | 39.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 0.00% |
| INTC240510P00039500 | 2024-04-29 3:54PM EDT | 39.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| INTC240510P00040000 | 2024-05-01 10:47AM EDT | 40.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
| INTC240510P00040500 | 2024-05-01 11:56AM EDT | 40.50 | 10.34 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| INTC240510P00041000 | 2024-05-01 10:58AM EDT | 41.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 8 | 831 | 0.00% |
| INTC240510P00042000 | 2024-04-30 11:53AM EDT | 42.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,078 | 0.00% |
| INTC240510P00043000 | 2024-05-01 11:06AM EDT | 43.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.00% |
| INTC240510P00044000 | 2024-05-01 10:01AM EDT | 44.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 0.00% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 45.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| INTC240510P00046000 | 2024-05-01 1:52PM EDT | 46.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 47.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 98 | 71 | 0.00% |
| INTC240510P00048000 | 2024-04-26 3:13PM EDT | 48.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 49.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.