UK markets open in 4 hours 26 minutes
NIKKEI 225
38,289.81 +15.76 (+0.04%) HANG SENG
17,994.97 +231.94 (+1.31%) CRUDE OIL
79.32 +0.32 (+0.41%) GOLD FUTURES
2,332.50 +21.50 (+0.93%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,676.12 -1,931.39 (-4.06%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00025000 | 2024-05-01 3:08PM EDT | 25.00 | 5.95 | 5.00 | 5.55 | 0.00 | - | 27 | 173 | 70.70% |
| INTC240517C00026000 | 2024-04-30 11:38AM EDT | 26.00 | 4.85 | 4.10 | 4.55 | 0.00 | - | 10 | 17 | 59.77% |
| INTC240517C00027000 | 2024-05-01 2:40PM EDT | 27.00 | 3.70 | 3.00 | 3.60 | +0.18 | +5.11% | 10 | 51 | 52.54% |
| INTC240517C00028000 | 2024-05-01 2:43PM EDT | 28.00 | 2.77 | 2.25 | 2.51 | -0.08 | -2.81% | 50 | 207 | 34.67% |
| INTC240517C00029000 | 2024-05-01 3:35PM EDT | 29.00 | 1.90 | 1.50 | 1.87 | +0.12 | +6.74% | 118 | 137 | 42.19% |
| INTC240517C00029500 | 2024-05-01 3:00PM EDT | 29.50 | 1.71 | 1.11 | 1.53 | +0.12 | +7.55% | 95 | 111 | 41.50% |
| INTC240517C00030000 | 2024-05-01 3:46PM EDT | 30.00 | 1.00 | 0.94 | 1.00 | -0.13 | -11.50% | 2,011 | 596 | 31.79% |
| INTC240517C00030500 | 2024-05-01 3:56PM EDT | 30.50 | 0.71 | 0.70 | 0.74 | -0.15 | -17.44% | 1,233 | 622 | 31.64% |
| INTC240517C00031000 | 2024-05-01 3:53PM EDT | 31.00 | 0.53 | 0.51 | 0.53 | -0.11 | -17.19% | 2,194 | 2,594 | 31.45% |
| INTC240517C00031500 | 2024-05-01 3:58PM EDT | 31.50 | 0.39 | 0.36 | 0.38 | -0.09 | -18.75% | 3,330 | 5,915 | 31.93% |
| INTC240517C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.26 | 0.25 | 0.27 | -0.09 | -25.71% | 3,297 | 5,931 | 32.52% |
| INTC240517C00032500 | 2024-05-01 3:59PM EDT | 32.50 | 0.18 | 0.17 | 0.19 | -0.08 | -30.77% | 1,853 | 1,532 | 33.20% |
| INTC240517C00033000 | 2024-05-01 3:48PM EDT | 33.00 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 3,452 | 2,929 | 34.38% |
| INTC240517C00033500 | 2024-05-01 3:57PM EDT | 33.50 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 318 | 1,016 | 35.16% |
| INTC240517C00034000 | 2024-05-01 3:56PM EDT | 34.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 153 | 2,677 | 36.91% |
| INTC240517C00034500 | 2024-05-01 3:59PM EDT | 34.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 36 | 1,465 | 38.09% |
| INTC240517C00035000 | 2024-05-01 3:47PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,848 | 9,309 | 39.84% |
| INTC240517C00035500 | 2024-05-01 3:10PM EDT | 35.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 301 | 1,099 | 41.41% |
| INTC240517C00036000 | 2024-05-01 3:15PM EDT | 36.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 102 | 15,002 | 44.14% |
| INTC240517C00036500 | 2024-05-01 3:12PM EDT | 36.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 36 | 3,284 | 47.27% |
| INTC240517C00037000 | 2024-05-01 3:52PM EDT | 37.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 125 | 14,895 | 50.00% |
| INTC240517C00037500 | 2024-04-30 2:02PM EDT | 37.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 867 | 50.39% |
| INTC240517C00038000 | 2024-05-01 2:38PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 71 | 18,185 | 51.56% |
| INTC240517C00038500 | 2024-05-01 3:05PM EDT | 38.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 300 | 53.91% |
| INTC240517C00039000 | 2024-05-01 3:13PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 73 | 20,706 | 52.34% |
| INTC240517C00039500 | 2024-05-01 9:30AM EDT | 39.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 729 | 54.69% |
| INTC240517C00040000 | 2024-05-01 3:57PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,246 | 47,719 | 57.03% |
| INTC240517C00040500 | 2024-05-01 12:25PM EDT | 40.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 1,664 | 56.25% |
| INTC240517C00041000 | 2024-05-01 3:54PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 5,489 | 60.94% |
| INTC240517C00042000 | 2024-05-01 3:08PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 89 | 11,610 | 65.63% |
| INTC240517C00043000 | 2024-05-01 3:26PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 5,770 | 69.53% |
| INTC240517C00044000 | 2024-05-01 2:56PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 23,063 | 65.63% |
| INTC240517C00045000 | 2024-05-01 3:26PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 18,212 | 68.75% |
| INTC240517C00046000 | 2024-05-01 1:09PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,969 | 71.88% |
| INTC240517C00047000 | 2024-05-01 2:27PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 22,476 | 75.00% |
| INTC240517C00048000 | 2024-05-01 1:48PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 7,008 | 78.13% |
| INTC240517C00049000 | 2024-04-30 1:01PM EDT | 49.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 3,705 | 94.53% |
| INTC240517C00050000 | 2024-05-01 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 26,743 | 84.38% |
| INTC240517C00055000 | 2024-05-01 2:13PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 5,102 | 96.88% |
| INTC240517C00060000 | 2024-04-29 11:36AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,575 | 112.50% |
| INTC240517C00065000 | 2024-04-29 10:31AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,887 | 121.88% |
| INTC240517C00070000 | 2024-04-30 11:44AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,976 | 131.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00025000 | 2024-05-01 12:09PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 61 | 3,317 | 45.31% |
| INTC240517P00026000 | 2024-05-01 2:45PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 79 | 410 | 40.23% |
| INTC240517P00027000 | 2024-05-01 2:58PM EDT | 27.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 326 | 1,924 | 36.72% |
| INTC240517P00028000 | 2024-05-01 3:55PM EDT | 28.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 7,594 | 5,214 | 34.77% |
| INTC240517P00029000 | 2024-05-01 3:19PM EDT | 29.00 | 0.19 | 0.30 | 0.33 | -0.16 | -45.71% | 1,558 | 10,127 | 34.08% |
| INTC240517P00029500 | 2024-05-01 3:11PM EDT | 29.50 | 0.30 | 0.30 | 0.48 | -0.20 | -40.00% | 1,134 | 3,440 | 33.79% |
| INTC240517P00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.64 | 0.47 | 0.67 | -0.07 | -9.86% | 2,427 | 7,116 | 33.40% |
| INTC240517P00030500 | 2024-05-01 3:42PM EDT | 30.50 | 0.80 | 0.89 | 0.93 | -0.15 | -15.79% | 590 | 1,434 | 33.99% |
| INTC240517P00031000 | 2024-05-01 3:55PM EDT | 31.00 | 1.24 | 1.19 | 1.22 | +0.02 | +1.64% | 681 | 4,215 | 33.89% |
| INTC240517P00031500 | 2024-05-01 3:54PM EDT | 31.50 | 1.49 | 1.54 | 1.57 | +0.04 | +2.76% | 59 | 4,688 | 34.57% |
| INTC240517P00032000 | 2024-05-01 3:42PM EDT | 32.00 | 1.76 | 1.88 | 2.11 | -0.02 | -1.12% | 90 | 5,301 | 42.68% |
| INTC240517P00032500 | 2024-05-01 3:14PM EDT | 32.50 | 1.90 | 2.31 | 2.53 | -0.45 | -19.15% | 7 | 288 | 44.53% |
| INTC240517P00033000 | 2024-05-01 3:34PM EDT | 33.00 | 2.45 | 2.78 | 2.89 | -0.31 | -11.23% | 192 | 6,599 | 42.19% |
| INTC240517P00033500 | 2024-05-01 3:15PM EDT | 33.50 | 2.75 | 3.25 | 3.65 | -0.30 | -9.84% | 9 | 190 | 50.39% |
| INTC240517P00034000 | 2024-05-01 2:49PM EDT | 34.00 | 3.55 | 3.65 | 3.85 | -0.15 | -4.05% | 74 | 12,916 | 48.63% |
| INTC240517P00034500 | 2024-05-01 3:22PM EDT | 34.50 | 3.80 | 3.80 | 4.70 | -0.08 | -2.06% | 24 | 1,612 | 73.63% |
| INTC240517P00035000 | 2024-05-01 3:36PM EDT | 35.00 | 4.65 | 4.70 | 4.90 | +0.05 | +1.09% | 290 | 10,216 | 52.83% |
| INTC240517P00035500 | 2024-05-01 11:19AM EDT | 35.50 | 5.50 | 4.95 | 5.70 | +0.50 | +10.00% | 1 | 264 | 58.59% |
| INTC240517P00036000 | 2024-05-01 3:31PM EDT | 36.00 | 5.34 | 5.35 | 6.15 | -0.10 | -1.84% | 92 | 4,783 | 55.27% |
| INTC240517P00036500 | 2024-05-01 1:52PM EDT | 36.50 | 6.25 | 6.20 | 6.35 | +1.08 | +20.89% | 10 | 143 | 61.33% |
| INTC240517P00037000 | 2024-05-01 3:58PM EDT | 37.00 | 6.70 | 6.35 | 7.15 | +0.16 | +2.45% | 45 | 11,894 | 61.91% |
| INTC240517P00037500 | 2024-05-01 3:13PM EDT | 37.50 | 6.70 | 7.15 | 7.50 | +0.90 | +15.52% | 4 | 48 | 72.85% |
| INTC240517P00038000 | 2024-05-01 3:13PM EDT | 38.00 | 7.65 | 7.60 | 8.10 | +0.17 | +2.27% | 95 | 8,434 | 78.42% |
| INTC240517P00038500 | 2024-04-26 2:13PM EDT | 38.50 | 6.86 | 8.05 | 8.70 | 0.00 | - | 23 | 24 | 83.98% |
| INTC240517P00039000 | 2024-05-01 3:54PM EDT | 39.00 | 8.62 | 8.55 | 9.05 | +0.20 | +2.38% | 35 | 14,644 | 79.88% |
| INTC240517P00039500 | 2024-04-30 9:30AM EDT | 39.50 | 8.53 | 9.15 | 9.55 | 0.00 | - | 2 | 86 | 88.09% |
| INTC240517P00040000 | 2024-05-01 3:28PM EDT | 40.00 | 9.25 | 9.30 | 10.20 | -0.15 | -1.60% | 334 | 16,226 | 79.69% |
| INTC240517P00040500 | 2024-05-01 3:22PM EDT | 40.50 | 9.82 | 9.90 | 10.35 | +1.12 | +12.87% | 5 | 2 | 94.14% |
| INTC240517P00041000 | 2024-05-01 3:54PM EDT | 41.00 | 10.62 | 10.65 | 11.20 | +0.22 | +2.12% | 19 | 8,040 | 104.10% |
| INTC240517P00042000 | 2024-05-01 3:57PM EDT | 42.00 | 11.75 | 10.70 | 12.05 | +0.60 | +5.38% | 23 | 7,085 | 120.41% |
| INTC240517P00043000 | 2024-05-01 3:29PM EDT | 43.00 | 12.25 | 12.30 | 13.20 | -0.45 | -3.54% | 6 | 12,052 | 95.70% |
| INTC240517P00044000 | 2024-05-01 2:39PM EDT | 44.00 | 13.45 | 13.55 | 13.95 | -0.32 | -2.32% | 9 | 3,722 | 100.39% |
| INTC240517P00045000 | 2024-04-30 2:50PM EDT | 45.00 | 14.40 | 14.30 | 15.15 | 0.00 | - | 11 | 3,457 | 100.78% |
| INTC240517P00046000 | 2024-04-30 11:48AM EDT | 46.00 | 15.95 | 15.30 | 16.15 | +0.70 | +4.59% | 1 | 1,573 | 105.47% |
| INTC240517P00047000 | 2024-05-01 10:13AM EDT | 47.00 | 16.85 | 16.45 | 16.95 | +0.60 | +3.69% | 1 | 941 | 104.30% |
| INTC240517P00048000 | 2024-04-26 1:54PM EDT | 48.00 | 16.43 | 17.40 | 17.95 | 0.00 | - | 31 | 247 | 101.56% |
| INTC240517P00049000 | 2024-05-01 11:54AM EDT | 49.00 | 18.90 | 18.45 | 19.15 | +1.65 | +9.57% | 31 | 88 | 130.66% |
| INTC240517P00050000 | 2024-05-01 10:16AM EDT | 50.00 | 19.85 | 19.50 | 20.05 | +0.95 | +5.03% | 6 | 575 | 131.06% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 55.00 | 20.50 | 24.35 | 25.10 | 0.00 | - | 1 | 1 | 140.23% |
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 60.00 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240517P00065000 | 2024-04-26 12:10PM EDT | 65.00 | 32.90 | 34.40 | 34.85 | 0.00 | - | 2 | 2 | 195.70% |
| INTC240517P00070000 | 2024-04-26 12:28PM EDT | 70.00 | 38.30 | 39.35 | 39.90 | 0.00 | - | 7 | 7 | 217.58% |
© 2024 Yahoo. All rights reserved.