Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240712C00022000 | 2024-06-04 10:47AM EDT | 22.00 | 8.45 | 7.15 | 11.30 | 0.00 | - | 10 | 10 | 92.97% |
| INTC240712C00023000 | 2024-06-11 10:59AM EDT | 23.00 | 8.01 | 7.15 | 8.45 | 0.00 | - | - | 3 | 106.06% |
| INTC240712C00026000 | 2024-06-21 2:31PM EDT | 26.00 | 5.27 | 3.15 | 5.60 | +0.12 | +2.33% | 20 | 6 | 81.64% |
| INTC240712C00027000 | 2024-06-11 11:12AM EDT | 27.00 | 4.10 | 2.64 | 6.40 | 0.00 | - | 1 | 4 | 65.53% |
| INTC240712C00028000 | 2024-06-21 2:36PM EDT | 28.00 | 3.38 | 2.99 | 3.65 | +0.32 | +10.46% | 1 | 13 | 60.64% |
| INTC240712C00029000 | 2024-06-21 10:14AM EDT | 29.00 | 2.51 | 2.16 | 2.68 | +0.20 | +8.66% | 7 | 145 | 49.71% |
| INTC240712C00030000 | 2024-06-21 3:55PM EDT | 30.00 | 1.72 | 1.59 | 1.68 | +0.31 | +21.99% | 82 | 566 | 36.67% |
| INTC240712C00031000 | 2024-06-21 3:56PM EDT | 31.00 | 1.08 | 0.82 | 1.20 | +0.22 | +25.58% | 723 | 2,605 | 39.84% |
| INTC240712C00032000 | 2024-06-21 3:57PM EDT | 32.00 | 0.62 | 0.59 | 0.82 | +0.11 | +21.57% | 683 | 1,976 | 41.50% |
| INTC240712C00033000 | 2024-06-21 3:59PM EDT | 33.00 | 0.33 | 0.28 | 0.35 | +0.03 | +10.00% | 569 | 1,333 | 34.67% |
| INTC240712C00034000 | 2024-06-21 3:59PM EDT | 34.00 | 0.19 | 0.16 | 0.19 | +0.02 | +11.76% | 219 | 921 | 35.25% |
| INTC240712C00035000 | 2024-06-21 3:57PM EDT | 35.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 407 | 1,294 | 36.72% |
| INTC240712C00036000 | 2024-06-21 3:13PM EDT | 36.00 | 0.07 | 0.00 | 0.07 | -0.01 | -12.50% | 95 | 152 | 39.06% |
| INTC240712C00037000 | 2024-06-21 2:24PM EDT | 37.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 40 | 326 | 41.80% |
| INTC240712C00038000 | 2024-06-21 3:36PM EDT | 38.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 2 | 197 | 64.45% |
| INTC240712C00039000 | 2024-06-21 1:49PM EDT | 39.00 | 0.03 | 0.02 | 0.23 | -0.01 | -25.00% | 1 | 12 | 61.72% |
| INTC240712C00040000 | 2024-06-21 2:58PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 33 | 22 | 51.95% |
| INTC240712C00041000 | 2024-06-21 3:44PM EDT | 41.00 | 0.02 | 0.01 | 0.38 | -0.01 | -33.33% | 9 | 1 | 79.10% |
| INTC240712C00042000 | 2024-06-17 1:42PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 23 | 54.69% |
| INTC240712C00045000 | 2024-06-20 12:18PM EDT | 45.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 28 | 84.77% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240712P00024000 | 2024-06-21 9:38AM EDT | 24.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 114 | 68.75% |
| INTC240712P00025000 | 2024-06-18 1:58PM EDT | 25.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 65 | 76 | 60.94% |
| INTC240712P00026000 | 2024-06-21 2:46PM EDT | 26.00 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 107 | 76 | 52.15% |
| INTC240712P00027000 | 2024-06-21 9:58AM EDT | 27.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 3 | 359 | 36.33% |
| INTC240712P00028000 | 2024-06-21 2:51PM EDT | 28.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 86 | 436 | 33.79% |
| INTC240712P00029000 | 2024-06-21 3:39PM EDT | 29.00 | 0.19 | 0.20 | 0.21 | -0.14 | -42.42% | 251 | 828 | 31.74% |
| INTC240712P00030000 | 2024-06-21 3:55PM EDT | 30.00 | 0.42 | 0.42 | 0.44 | -0.21 | -33.33% | 360 | 1,355 | 30.86% |
| INTC240712P00031000 | 2024-06-21 3:58PM EDT | 31.00 | 0.82 | 0.28 | 0.90 | -0.25 | -23.36% | 1,375 | 1,731 | 32.57% |
| INTC240712P00032000 | 2024-06-21 3:46PM EDT | 32.00 | 1.30 | 0.80 | 2.01 | -0.44 | -25.29% | 157 | 131 | 51.37% |
| INTC240712P00033000 | 2024-06-21 1:50PM EDT | 33.00 | 2.18 | 1.77 | 2.38 | -0.16 | -6.84% | 9 | 58 | 39.75% |
| INTC240712P00034000 | 2024-06-18 9:35AM EDT | 34.00 | 2.89 | 2.90 | 5.00 | 0.00 | - | 14 | 20 | 72.36% |
| INTC240712P00035000 | 2024-06-13 11:35AM EDT | 35.00 | 4.40 | 3.55 | 4.15 | 0.00 | - | 5 | 6 | 45.80% |
| INTC240712P00036000 | 2024-06-10 1:37PM EDT | 36.00 | 5.30 | 2.78 | 6.95 | 0.00 | - | - | 0 | 129.30% |
| INTC240712P00037000 | 2024-06-04 3:57PM EDT | 37.00 | 6.90 | 3.85 | 7.95 | 0.00 | - | 2 | 0 | 138.57% |
| INTC240712P00038000 | 2024-06-14 10:54AM EDT | 38.00 | 7.65 | 4.75 | 8.90 | 0.00 | - | 1 | 3 | 145.36% |
| INTC240712P00040000 | 2024-06-20 2:35PM EDT | 40.00 | 9.20 | 8.70 | 10.90 | 0.00 | - | 50 | 0 | 115.14% |
| INTC240712P00045000 | 2024-06-21 3:50PM EDT | 45.00 | 13.75 | 13.65 | 14.25 | +13.75 | - | 1 | 0 | 74.61% |
© 2024 Yahoo. All rights reserved.