Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 25.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240524C00027000 | 2024-05-01 1:38PM EDT | 27.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240524C00028000 | 2024-05-01 3:55PM EDT | 28.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| INTC240524C00029000 | 2024-05-01 3:27PM EDT | 29.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240524C00030000 | 2024-05-01 3:55PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 0.00% |
| INTC240524C00031000 | 2024-05-01 3:54PM EDT | 31.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 3.13% |
| INTC240524C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 6.25% |
| INTC240524C00033000 | 2024-05-01 3:44PM EDT | 33.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| INTC240524C00034000 | 2024-05-01 3:55PM EDT | 34.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| INTC240524C00035000 | 2024-05-01 3:34PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 12.50% |
| INTC240524C00036000 | 2024-05-01 2:49PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| INTC240524C00037000 | 2024-05-01 12:16PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| INTC240524C00038000 | 2024-05-01 2:58PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTC240524C00039000 | 2024-05-01 9:30AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240524C00040000 | 2024-05-01 11:59AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 25.00% |
| INTC240524C00041000 | 2024-05-01 12:15PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| INTC240524C00042000 | 2024-05-01 11:00AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTC240524C00043000 | 2024-05-01 10:15AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC240524C00044000 | 2024-04-29 10:40AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| INTC240524C00045000 | 2024-04-29 9:32AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240524C00046000 | 2024-04-26 10:41AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240524C00048000 | 2024-04-25 3:16PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240524C00049000 | 2024-04-24 10:18AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240524C00050000 | 2024-04-29 11:37AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC240524C00051000 | 2024-04-25 1:32PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240524C00052000 | 2024-04-29 9:37AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240524C00053000 | 2024-04-23 3:59PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| INTC240524C00055000 | 2024-04-23 1:57PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00025000 | 2024-05-01 3:20PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| INTC240524P00026000 | 2024-05-01 12:15PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| INTC240524P00027000 | 2024-05-01 11:23AM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| INTC240524P00028000 | 2024-05-01 3:39PM EDT | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| INTC240524P00029000 | 2024-05-01 3:50PM EDT | 29.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| INTC240524P00030000 | 2024-05-01 3:47PM EDT | 30.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| INTC240524P00031000 | 2024-05-01 3:28PM EDT | 31.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| INTC240524P00032000 | 2024-05-01 3:32PM EDT | 32.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| INTC240524P00033000 | 2024-05-01 3:18PM EDT | 33.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240524P00034000 | 2024-05-01 3:44PM EDT | 34.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240524P00035000 | 2024-05-01 2:59PM EDT | 35.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC240524P00036000 | 2024-04-30 10:55AM EDT | 36.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240524P00037000 | 2024-04-30 1:56PM EDT | 37.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240524P00038000 | 2024-05-01 3:20PM EDT | 38.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240524P00039000 | 2024-05-01 2:05PM EDT | 39.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC240524P00040000 | 2024-05-01 12:15PM EDT | 40.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240524P00041000 | 2024-05-01 10:13AM EDT | 41.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240524P00042000 | 2024-05-01 9:51AM EDT | 42.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240524P00043000 | 2024-05-01 12:17PM EDT | 43.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240524P00044000 | 2024-04-26 3:11PM EDT | 44.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 45.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240524P00046000 | 2024-04-25 10:09AM EDT | 46.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 47.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240524P00048000 | 2024-04-26 1:54PM EDT | 48.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 50.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.