Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00015000 | 2024-05-01 10:18AM EDT | 15.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 548 | 0.00% |
| INTC240621C00018000 | 2024-03-05 1:29PM EDT | 18.00 | 26.02 | 21.70 | 22.30 | 0.00 | - | 2 | 95 | 484.28% |
| INTC240621C00020000 | 2024-05-01 3:55PM EDT | 20.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 824 | 0.00% |
| INTC240621C00021000 | 2024-03-11 9:58AM EDT | 21.00 | 23.15 | 16.65 | 16.90 | 0.00 | - | 3 | 11 | 321.63% |
| INTC240621C00022000 | 2024-04-23 9:45AM EDT | 22.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| INTC240621C00023000 | 2024-04-29 9:34AM EDT | 23.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 0.00% |
| INTC240621C00024000 | 2024-04-26 12:51PM EDT | 24.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| INTC240621C00025000 | 2024-05-01 10:15AM EDT | 25.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 3,211 | 0.00% |
| INTC240621C00026000 | 2024-05-01 11:28AM EDT | 26.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| INTC240621C00027000 | 2024-05-01 3:32PM EDT | 27.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 3,958 | 0.00% |
| INTC240621C00028000 | 2024-05-01 3:39PM EDT | 28.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 27 | 261 | 0.00% |
| INTC240621C00029000 | 2024-05-01 3:51PM EDT | 29.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 101 | 158 | 0.00% |
| INTC240621C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,028 | 5,561 | 0.00% |
| INTC240621C00031000 | 2024-05-01 3:56PM EDT | 31.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,090 | 1,757 | 1.56% |
| INTC240621C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,226 | 9,772 | 3.13% |
| INTC240621C00033000 | 2024-05-01 3:58PM EDT | 33.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 522 | 3,459 | 6.25% |
| INTC240621C00034000 | 2024-05-01 3:46PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,070 | 2,846 | 6.25% |
| INTC240621C00035000 | 2024-05-01 3:55PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 893 | 13,179 | 12.50% |
| INTC240621C00036000 | 2024-05-01 3:39PM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 334 | 4,065 | 12.50% |
| INTC240621C00037000 | 2024-05-01 3:35PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 288 | 11,741 | 12.50% |
| INTC240621C00038000 | 2024-05-01 2:46PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 220 | 10,087 | 12.50% |
| INTC240621C00039000 | 2024-05-01 3:13PM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 156 | 8,213 | 12.50% |
| INTC240621C00040000 | 2024-05-01 3:56PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,204 | 35,726 | 12.50% |
| INTC240621C00041000 | 2024-05-01 2:50PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 268 | 6,134 | 25.00% |
| INTC240621C00042000 | 2024-05-01 3:16PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,080 | 11,031 | 25.00% |
| INTC240621C00043000 | 2024-05-01 3:45PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 7,102 | 25.00% |
| INTC240621C00044000 | 2024-05-01 2:48PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 3,339 | 25.00% |
| INTC240621C00045000 | 2024-05-01 3:40PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 50,296 | 25.00% |
| INTC240621C00046000 | 2024-05-01 3:31PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 10,306 | 25.00% |
| INTC240621C00047000 | 2024-05-01 3:50PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 12,092 | 25.00% |
| INTC240621C00048000 | 2024-05-01 1:06PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6,419 | 25.00% |
| INTC240621C00049000 | 2024-05-01 1:24PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,742 | 25.00% |
| INTC240621C00050000 | 2024-05-01 3:45PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 89 | 29,993 | 25.00% |
| INTC240621C00055000 | 2024-05-01 2:30PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 327 | 23,816 | 25.00% |
| INTC240621C00060000 | 2024-05-01 1:13PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 10,659 | 50.00% |
| INTC240621C00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,651 | 50.00% |
| INTC240621C00070000 | 2024-04-30 3:35PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,045 | 50.00% |
| INTC240621C00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 6,985 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00015000 | 2024-04-26 1:22PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 562 | 50.00% |
| INTC240621P00018000 | 2024-04-19 12:18PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 595 | 25.00% |
| INTC240621P00019000 | 2023-11-20 11:59AM EDT | 19.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 2 | 59 | 66.80% |
| INTC240621P00020000 | 2024-04-25 3:58PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 7,833 | 25.00% |
| INTC240621P00021000 | 2024-04-30 2:28PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 25.00% |
| INTC240621P00022000 | 2024-05-01 11:43AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 797 | 25.00% |
| INTC240621P00023000 | 2024-05-01 3:25PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 3,241 | 12.50% |
| INTC240621P00024000 | 2024-05-01 2:41PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 732 | 12.50% |
| INTC240621P00025000 | 2024-05-01 3:32PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 104 | 8,385 | 12.50% |
| INTC240621P00026000 | 2024-05-01 3:55PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 120 | 487 | 12.50% |
| INTC240621P00027000 | 2024-05-01 3:55PM EDT | 27.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,091 | 12,434 | 6.25% |
| INTC240621P00028000 | 2024-05-01 3:55PM EDT | 28.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,401 | 2,853 | 6.25% |
| INTC240621P00029000 | 2024-05-01 3:51PM EDT | 29.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 557 | 3,002 | 3.13% |
| INTC240621P00030000 | 2024-05-01 3:59PM EDT | 30.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3,434 | 21,813 | 0.78% |
| INTC240621P00031000 | 2024-05-01 3:57PM EDT | 31.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 534 | 4,674 | 0.00% |
| INTC240621P00032000 | 2024-05-01 3:59PM EDT | 32.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 236 | 13,689 | 0.00% |
| INTC240621P00033000 | 2024-05-01 3:56PM EDT | 33.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 358 | 7,131 | 0.00% |
| INTC240621P00034000 | 2024-05-01 3:48PM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 53 | 9,770 | 0.00% |
| INTC240621P00035000 | 2024-05-01 3:53PM EDT | 35.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 74 | 17,824 | 0.00% |
| INTC240621P00036000 | 2024-05-01 3:49PM EDT | 36.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 31 | 5,176 | 0.00% |
| INTC240621P00037000 | 2024-05-01 2:44PM EDT | 37.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 12,412 | 0.00% |
| INTC240621P00038000 | 2024-05-01 3:21PM EDT | 38.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 16 | 7,787 | 0.00% |
| INTC240621P00039000 | 2024-05-01 3:53PM EDT | 39.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6,889 | 0.00% |
| INTC240621P00040000 | 2024-05-01 3:47PM EDT | 40.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 109 | 17,884 | 0.00% |
| INTC240621P00041000 | 2024-05-01 3:49PM EDT | 41.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 9 | 7,060 | 0.00% |
| INTC240621P00042000 | 2024-05-01 2:29PM EDT | 42.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 65 | 7,169 | 0.00% |
| INTC240621P00043000 | 2024-05-01 2:40PM EDT | 43.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,628 | 0.00% |
| INTC240621P00044000 | 2024-05-01 2:23PM EDT | 44.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 4 | 5,916 | 0.00% |
| INTC240621P00045000 | 2024-05-01 2:43PM EDT | 45.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 19 | 33,387 | 0.00% |
| INTC240621P00046000 | 2024-04-30 2:39PM EDT | 46.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 13 | 2,620 | 0.00% |
| INTC240621P00047000 | 2024-05-01 12:58PM EDT | 47.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 2 | 6,969 | 0.00% |
| INTC240621P00048000 | 2024-04-26 11:50AM EDT | 48.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 5 | 3,764 | 0.00% |
| INTC240621P00049000 | 2024-05-01 1:16PM EDT | 49.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 7 | 602 | 0.00% |
| INTC240621P00050000 | 2024-05-01 10:55AM EDT | 50.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 10 | 3,444 | 0.00% |
| INTC240621P00055000 | 2024-04-25 9:46AM EDT | 55.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 0.00% |
| INTC240621P00060000 | 2024-04-03 9:59AM EDT | 60.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240621P00065000 | 2024-04-10 12:11PM EDT | 65.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 70.00 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240621P00075000 | 2024-01-09 1:39PM EDT | 75.00 | 26.50 | 31.90 | 32.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.