Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628C00022000 | 2024-05-17 9:34AM EDT | 22.00 | 10.05 | 8.75 | 9.05 | 0.00 | - | 2 | 2 | 91.80% |
| INTC240628C00023000 | 2024-05-29 3:05PM EDT | 23.00 | 7.50 | 7.50 | 8.10 | 0.00 | - | - | 1 | 66.80% |
| INTC240628C00024000 | 2024-05-28 9:54AM EDT | 24.00 | 7.00 | 6.55 | 7.20 | 0.00 | - | 1 | 1 | 69.14% |
| INTC240628C00025000 | 2024-06-07 12:54PM EDT | 25.00 | 5.70 | 5.50 | 6.25 | +0.25 | +4.59% | 13 | 22 | 59.96% |
| INTC240628C00026000 | 2024-06-07 10:48AM EDT | 26.00 | 4.85 | 4.80 | 5.25 | +0.20 | +4.30% | 5 | 6 | 62.79% |
| INTC240628C00027000 | 2024-06-05 11:50AM EDT | 27.00 | 3.87 | 3.80 | 4.25 | 0.00 | - | 25 | 201 | 52.54% |
| INTC240628C00028000 | 2024-06-07 3:52PM EDT | 28.00 | 2.97 | 2.76 | 3.40 | +0.22 | +8.00% | 171 | 151 | 60.16% |
| INTC240628C00029000 | 2024-06-07 10:09AM EDT | 29.00 | 2.04 | 1.89 | 2.23 | +0.04 | +2.00% | 16 | 193 | 40.53% |
| INTC240628C00030000 | 2024-06-07 3:58PM EDT | 30.00 | 1.41 | 1.40 | 1.45 | +0.16 | +12.80% | 387 | 992 | 35.74% |
| INTC240628C00031000 | 2024-06-07 3:59PM EDT | 31.00 | 0.87 | 0.85 | 0.90 | +0.10 | +12.99% | 634 | 3,455 | 34.67% |
| INTC240628C00032000 | 2024-06-07 3:59PM EDT | 32.00 | 0.48 | 0.48 | 0.50 | +0.02 | +4.35% | 1,141 | 3,269 | 33.59% |
| INTC240628C00033000 | 2024-06-07 3:55PM EDT | 33.00 | 0.25 | 0.25 | 0.28 | 0.00 | - | 1,027 | 2,621 | 34.18% |
| INTC240628C00034000 | 2024-06-07 3:55PM EDT | 34.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 2,461 | 1,746 | 34.86% |
| INTC240628C00035000 | 2024-06-07 2:53PM EDT | 35.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 368 | 1,829 | 36.72% |
| INTC240628C00036000 | 2024-06-07 3:40PM EDT | 36.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 353 | 28,782 | 39.26% |
| INTC240628C00037000 | 2024-06-07 3:31PM EDT | 37.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 10 | 281 | 41.41% |
| INTC240628C00038000 | 2024-06-07 10:58AM EDT | 38.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 10 | 138 | 46.09% |
| INTC240628C00039000 | 2024-06-05 3:33PM EDT | 39.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 308 | 50.78% |
| INTC240628C00040000 | 2024-06-06 9:41AM EDT | 40.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 151 | 50.00% |
| INTC240628C00041000 | 2024-06-05 3:27PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 18 | 304 | 53.91% |
| INTC240628C00042000 | 2024-06-07 10:12AM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 8 | 55.47% |
| INTC240628C00045000 | 2024-06-06 1:23PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 123 | 62.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628P00023000 | 2024-06-05 10:04AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240628P00024000 | 2024-06-07 1:03PM EDT | 24.00 | 0.02 | 0.01 | 0.21 | +0.01 | +100.00% | 1 | 121 | 66.21% |
| INTC240628P00025000 | 2024-06-06 11:55AM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 112 | 44.53% |
| INTC240628P00026000 | 2024-06-06 2:46PM EDT | 26.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 24 | 278 | 39.06% |
| INTC240628P00027000 | 2024-06-07 3:47PM EDT | 27.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 57 | 210 | 35.74% |
| INTC240628P00028000 | 2024-06-07 3:57PM EDT | 28.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 55 | 11,055 | 33.30% |
| INTC240628P00029000 | 2024-06-07 3:57PM EDT | 29.00 | 0.28 | 0.26 | 0.29 | -0.08 | -22.22% | 144 | 842 | 31.74% |
| INTC240628P00030000 | 2024-06-07 3:59PM EDT | 30.00 | 0.55 | 0.53 | 0.57 | -0.17 | -23.61% | 941 | 1,868 | 30.66% |
| INTC240628P00031000 | 2024-06-07 3:59PM EDT | 31.00 | 1.01 | 0.98 | 1.03 | -0.22 | -17.89% | 378 | 891 | 30.27% |
| INTC240628P00032000 | 2024-06-07 11:46AM EDT | 32.00 | 1.77 | 1.60 | 2.05 | -0.08 | -4.32% | 3 | 252 | 44.19% |
| INTC240628P00033000 | 2024-06-06 10:52AM EDT | 33.00 | 2.74 | 2.21 | 2.66 | 0.00 | - | 9 | 151 | 39.65% |
| INTC240628P00034000 | 2024-06-06 9:51AM EDT | 34.00 | 3.81 | 2.92 | 3.60 | 0.00 | - | 5 | 141 | 45.61% |
| INTC240628P00035000 | 2024-06-05 10:05AM EDT | 35.00 | 4.55 | 4.15 | 4.35 | 0.00 | - | 120 | 169 | 36.72% |
| INTC240628P00036000 | 2024-06-03 9:47AM EDT | 36.00 | 5.60 | 5.10 | 5.35 | +0.10 | +1.82% | 1 | 2 | 42.58% |
| INTC240628P00037000 | 2024-05-31 10:24AM EDT | 37.00 | 6.58 | 6.00 | 6.55 | -0.83 | -11.20% | 1 | 0 | 64.26% |
| INTC240628P00038000 | 2024-05-31 9:51AM EDT | 38.00 | 8.24 | 6.85 | 7.35 | 0.00 | - | 1 | 4 | 53.52% |
| INTC240628P00040000 | 2024-06-06 9:31AM EDT | 40.00 | 9.52 | 8.95 | 9.60 | 0.00 | - | 1 | 2 | 85.74% |
| INTC240628P00041000 | 2024-05-31 10:16AM EDT | 41.00 | 10.85 | 10.00 | 10.60 | 0.00 | - | 1 | 3 | 59.38% |
| INTC240628P00042000 | 2024-06-05 9:56AM EDT | 42.00 | 11.60 | 10.85 | 11.55 | 0.00 | - | 1 | 1 | 92.77% |
| INTC240628P00045000 | 2024-05-22 11:15AM EDT | 45.00 | 12.72 | 14.00 | 14.60 | 0.00 | - | - | 0 | 75.00% |
© 2024 Yahoo. All rights reserved.