UK markets open in 3 hours 30 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,170.02 +406.99 (+2.29%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,327.70 +16.70 (+0.72%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,956.08 -1,915.47 (-4.00%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719C00023000 | 2024-04-26 9:38AM EDT | 23.00 | 8.11 | 7.15 | 7.75 | 0.00 | - | 1 | 13 | 51.37% |
| INTC240719C00024000 | 2024-05-01 2:58PM EDT | 24.00 | 7.25 | 6.60 | 7.20 | -0.95 | -11.59% | 2 | 9 | 50.68% |
| INTC240719C00025000 | 2024-05-01 1:24PM EDT | 25.00 | 5.69 | 5.65 | 6.15 | -0.46 | -7.48% | 32 | 66 | 51.66% |
| INTC240719C00026000 | 2024-05-01 12:52PM EDT | 26.00 | 4.80 | 4.40 | 5.45 | -0.65 | -11.93% | 1 | 129 | 52.34% |
| INTC240719C00027000 | 2024-05-01 3:24PM EDT | 27.00 | 4.55 | 3.60 | 4.55 | -0.45 | -9.00% | 25 | 87 | 47.36% |
| INTC240719C00028000 | 2024-05-01 3:55PM EDT | 28.00 | 3.40 | 3.35 | 3.45 | -0.40 | -10.53% | 11 | 49 | 37.94% |
| INTC240719C00029000 | 2024-05-01 3:36PM EDT | 29.00 | 2.77 | 2.70 | 2.97 | -0.23 | -7.67% | 35 | 50 | 40.33% |
| INTC240719C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 2.14 | 2.12 | 2.17 | -0.19 | -8.15% | 555 | 491 | 35.35% |
| INTC240719C00031000 | 2024-05-01 3:57PM EDT | 31.00 | 1.68 | 1.66 | 1.69 | -0.10 | -5.62% | 850 | 577 | 34.96% |
| INTC240719C00032000 | 2024-05-01 3:34PM EDT | 32.00 | 1.44 | 1.26 | 1.30 | +0.06 | +4.35% | 344 | 4,254 | 34.77% |
| INTC240719C00033000 | 2024-05-01 3:55PM EDT | 33.00 | 0.98 | 0.94 | 1.10 | -0.06 | -5.77% | 217 | 1,421 | 36.89% |
| INTC240719C00034000 | 2024-05-01 3:55PM EDT | 34.00 | 0.70 | 0.68 | 0.73 | -0.09 | -11.39% | 460 | 3,400 | 34.47% |
| INTC240719C00035000 | 2024-05-01 3:28PM EDT | 35.00 | 0.55 | 0.51 | 0.54 | -0.03 | -5.17% | 1,409 | 5,101 | 34.47% |
| INTC240719C00036000 | 2024-05-01 3:19PM EDT | 36.00 | 0.45 | 0.36 | 0.40 | +0.04 | +9.76% | 341 | 1,215 | 34.67% |
| INTC240719C00037000 | 2024-05-01 3:53PM EDT | 37.00 | 0.30 | 0.27 | 0.30 | -0.01 | -3.23% | 97 | 2,861 | 35.06% |
| INTC240719C00038000 | 2024-05-01 3:20PM EDT | 38.00 | 0.25 | 0.19 | 0.22 | 0.00 | - | 474 | 4,802 | 35.25% |
| INTC240719C00039000 | 2024-05-01 2:41PM EDT | 39.00 | 0.19 | 0.15 | 0.17 | +0.02 | +11.76% | 725 | 2,923 | 35.94% |
| INTC240719C00040000 | 2024-05-01 3:56PM EDT | 40.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1,584 | 9,796 | 37.01% |
| INTC240719C00041000 | 2024-05-01 10:53AM EDT | 41.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 14 | 1,702 | 37.70% |
| INTC240719C00042000 | 2024-05-01 2:29PM EDT | 42.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 62 | 3,780 | 39.36% |
| INTC240719C00043000 | 2024-05-01 2:44PM EDT | 43.00 | 0.08 | 0.00 | 0.08 | +0.01 | +14.29% | 32 | 3,960 | 40.04% |
| INTC240719C00044000 | 2024-05-01 9:59AM EDT | 44.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 10 | 3,131 | 41.21% |
| INTC240719C00045000 | 2024-05-01 3:45PM EDT | 45.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 395 | 12,994 | 42.19% |
| INTC240719C00046000 | 2024-05-01 2:31PM EDT | 46.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 8 | 2,024 | 43.95% |
| INTC240719C00047000 | 2024-05-01 9:30AM EDT | 47.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 1,762 | 44.53% |
| INTC240719C00048000 | 2024-05-01 12:14PM EDT | 48.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 55 | 2,040 | 46.48% |
| INTC240719C00049000 | 2024-05-01 12:15PM EDT | 49.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1 | 2,505 | 48.05% |
| INTC240719C00050000 | 2024-05-01 3:45PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 441 | 10,249 | 48.24% |
| INTC240719C00055000 | 2024-05-01 3:25PM EDT | 55.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 15 | 3,350 | 53.91% |
| INTC240719C00060000 | 2024-05-01 3:29PM EDT | 60.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 6 | 3,963 | 64.45% |
| INTC240719C00065000 | 2024-05-01 11:46AM EDT | 65.00 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 2 | 6,604 | 69.53% |
| INTC240719C00070000 | 2024-04-30 3:48PM EDT | 70.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 19 | 1,750 | 71.88% |
| INTC240719C00075000 | 2024-04-30 3:49PM EDT | 75.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 12 | 3,590 | 73.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719P00020000 | 2024-05-01 2:01PM EDT | 20.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 83 | 44.14% |
| INTC240719P00023000 | 2024-05-01 11:05AM EDT | 23.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 3 | 298 | 36.91% |
| INTC240719P00024000 | 2024-05-01 2:42PM EDT | 24.00 | 0.13 | 0.14 | 0.16 | -0.03 | -18.75% | 7 | 164 | 35.84% |
| INTC240719P00025000 | 2024-05-01 2:01PM EDT | 25.00 | 0.25 | 0.22 | 0.24 | +0.01 | +4.17% | 37 | 1,133 | 34.47% |
| INTC240719P00026000 | 2024-05-01 3:24PM EDT | 26.00 | 0.30 | 0.35 | 0.37 | -0.06 | -16.67% | 8 | 664 | 33.59% |
| INTC240719P00027000 | 2024-05-01 2:46PM EDT | 27.00 | 0.45 | 0.52 | 0.55 | -0.10 | -18.18% | 45 | 325 | 32.76% |
| INTC240719P00028000 | 2024-05-01 3:56PM EDT | 28.00 | 0.80 | 0.77 | 0.82 | -0.02 | -2.44% | 19 | 1,445 | 32.47% |
| INTC240719P00029000 | 2024-05-01 2:52PM EDT | 29.00 | 0.97 | 1.11 | 1.16 | -0.13 | -11.82% | 548 | 5,247 | 31.98% |
| INTC240719P00030000 | 2024-05-01 3:59PM EDT | 30.00 | 1.53 | 1.55 | 1.58 | -0.04 | -2.55% | 1,593 | 4,436 | 31.45% |
| INTC240719P00031000 | 2024-05-01 3:56PM EDT | 31.00 | 2.07 | 2.06 | 2.11 | +0.07 | +3.50% | 534 | 4,452 | 31.25% |
| INTC240719P00032000 | 2024-05-01 3:05PM EDT | 32.00 | 2.32 | 2.66 | 2.70 | -0.35 | -13.11% | 14 | 6,641 | 30.57% |
| INTC240719P00033000 | 2024-05-01 11:51AM EDT | 33.00 | 3.50 | 3.30 | 3.40 | +0.33 | +10.41% | 24 | 6,923 | 30.42% |
| INTC240719P00034000 | 2024-05-01 3:48PM EDT | 34.00 | 4.00 | 3.70 | 4.65 | +0.13 | +3.36% | 43 | 6,428 | 40.53% |
| INTC240719P00035000 | 2024-05-01 1:37PM EDT | 35.00 | 4.53 | 4.90 | 5.30 | -0.25 | -5.23% | 61 | 9,639 | 37.60% |
| INTC240719P00036000 | 2024-05-01 2:34PM EDT | 36.00 | 5.60 | 5.80 | 6.40 | 0.00 | - | 214 | 3,856 | 44.04% |
| INTC240719P00037000 | 2024-05-01 11:01AM EDT | 37.00 | 6.95 | 6.30 | 6.90 | +0.54 | +8.42% | 4 | 4,958 | 34.08% |
| INTC240719P00038000 | 2024-05-01 3:19PM EDT | 38.00 | 7.24 | 7.15 | 8.15 | -0.24 | -3.21% | 23 | 2,004 | 45.17% |
| INTC240719P00039000 | 2024-05-01 3:54PM EDT | 39.00 | 8.60 | 8.65 | 9.05 | +0.33 | +3.99% | 10 | 5,384 | 45.41% |
| INTC240719P00040000 | 2024-05-01 9:52AM EDT | 40.00 | 9.80 | 9.65 | 10.25 | +0.30 | +3.16% | 3 | 7,338 | 54.54% |
| INTC240719P00041000 | 2024-04-30 2:52PM EDT | 41.00 | 10.38 | 10.25 | 11.35 | 0.00 | - | 5 | 5,376 | 60.45% |
| INTC240719P00042000 | 2024-05-01 12:18PM EDT | 42.00 | 11.77 | 11.20 | 12.30 | +1.12 | +10.52% | 20 | 5,142 | 62.06% |
| INTC240719P00043000 | 2024-05-01 2:43PM EDT | 43.00 | 12.19 | 12.20 | 13.20 | -0.16 | -1.30% | 5 | 3,764 | 61.91% |
| INTC240719P00044000 | 2024-05-01 2:39PM EDT | 44.00 | 13.43 | 13.25 | 13.95 | +1.08 | +8.74% | 2 | 3,225 | 55.66% |
| INTC240719P00045000 | 2024-04-29 1:33PM EDT | 45.00 | 13.61 | 14.50 | 15.30 | 0.00 | - | 15 | 3,028 | 55.86% |
| INTC240719P00046000 | 2024-04-29 2:17PM EDT | 46.00 | 14.61 | 15.30 | 16.20 | 0.00 | - | 3 | 1,405 | 69.73% |
| INTC240719P00047000 | 2024-05-01 10:14AM EDT | 47.00 | 16.90 | 16.45 | 16.95 | +1.15 | +7.30% | 1 | 955 | 62.60% |
| INTC240719P00048000 | 2024-04-29 10:11AM EDT | 48.00 | 16.85 | 17.15 | 18.25 | 0.00 | - | 1 | 890 | 76.17% |
| INTC240719P00049000 | 2024-04-26 1:40PM EDT | 49.00 | 17.30 | 18.30 | 19.30 | 0.00 | - | 6 | 608 | 58.89% |
| INTC240719P00050000 | 2024-04-29 10:06AM EDT | 50.00 | 18.70 | 19.15 | 20.25 | 0.00 | - | 4 | 1,287 | 52.34% |
| INTC240719P00055000 | 2024-04-16 1:32PM EDT | 55.00 | 18.80 | 24.60 | 25.25 | 0.00 | - | 3 | 7 | 77.15% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 60.00 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 65.00 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 70.00 | 33.55 | 39.25 | 40.15 | 0.00 | - | 3 | 0 | 79.69% |
© 2024 Yahoo. All rights reserved.