Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726C00020000 | 2024-06-12 10:27AM EDT | 20.00 | 11.20 | 10.90 | 12.50 | 0.00 | - | - | 2 | 127.15% |
| INTC240726C00021000 | 2024-06-13 9:36AM EDT | 21.00 | 9.70 | 8.90 | 10.55 | 0.00 | - | 1 | 3 | 106.84% |
| INTC240726C00022000 | 2024-06-18 12:53PM EDT | 22.00 | 8.75 | 8.95 | 10.35 | 0.00 | - | 2 | 4 | 103.03% |
| INTC240726C00024000 | 2024-06-20 10:41AM EDT | 24.00 | 7.66 | 5.95 | 7.55 | 0.00 | - | 1 | 3 | 78.22% |
| INTC240726C00025000 | 2024-06-21 3:42PM EDT | 25.00 | 6.50 | 5.20 | 8.50 | +6.50 | - | 1 | 7 | 83.11% |
| INTC240726C00026000 | 2024-06-21 2:34PM EDT | 26.00 | 5.42 | 5.10 | 5.95 | +0.47 | +9.49% | 1 | 3 | 59.18% |
| INTC240726C00027000 | 2024-06-20 2:56PM EDT | 27.00 | 4.24 | 3.85 | 5.10 | 0.00 | - | 3 | 10 | 72.36% |
| INTC240726C00028000 | 2024-06-21 2:24PM EDT | 28.00 | 3.70 | 3.15 | 4.20 | +3.70 | - | 21 | 0 | 65.14% |
| INTC240726C00029000 | 2024-06-21 1:06PM EDT | 29.00 | 3.10 | 2.62 | 3.05 | +0.26 | +9.15% | 10 | 33 | 49.71% |
| INTC240726C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 2.36 | 1.91 | 2.36 | +0.27 | +12.92% | 64 | 474 | 47.41% |
| INTC240726C00031000 | 2024-06-21 3:57PM EDT | 31.00 | 1.85 | 1.61 | 1.82 | +0.29 | +18.59% | 170 | 889 | 46.97% |
| INTC240726C00032000 | 2024-06-21 3:58PM EDT | 32.00 | 1.34 | 1.22 | 1.37 | +0.15 | +12.61% | 211 | 597 | 46.58% |
| INTC240726C00033000 | 2024-06-21 3:57PM EDT | 33.00 | 1.02 | 1.00 | 1.02 | +0.18 | +21.43% | 290 | 929 | 46.63% |
| INTC240726C00034000 | 2024-06-21 3:59PM EDT | 34.00 | 0.72 | 0.40 | 0.85 | +0.12 | +20.00% | 274 | 446 | 49.85% |
| INTC240726C00035000 | 2024-06-21 3:55PM EDT | 35.00 | 0.53 | 0.49 | 0.57 | +0.08 | +17.78% | 357 | 771 | 47.95% |
| INTC240726C00036000 | 2024-06-21 3:56PM EDT | 36.00 | 0.38 | 0.36 | 0.41 | +0.05 | +15.15% | 154 | 201 | 48.15% |
| INTC240726C00037000 | 2024-06-21 3:55PM EDT | 37.00 | 0.28 | 0.26 | 0.28 | +0.04 | +16.67% | 51 | 271 | 47.75% |
| INTC240726C00038000 | 2024-06-21 3:50PM EDT | 38.00 | 0.21 | 0.19 | 0.21 | +0.04 | +23.53% | 23 | 199 | 48.83% |
| INTC240726C00039000 | 2024-06-21 2:54PM EDT | 39.00 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 27 | 841 | 50.00% |
| INTC240726C00040000 | 2024-06-21 3:51PM EDT | 40.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 3,371 | 135 | 50.78% |
| INTC240726C00041000 | 2024-06-21 2:49PM EDT | 41.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 54 | 56 | 52.15% |
| INTC240726C00045000 | 2024-06-21 2:39PM EDT | 45.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 1,216 | 145 | 58.98% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726P00021000 | 2024-06-10 2:00PM EDT | 21.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 1 | 75.98% |
| INTC240726P00022000 | 2024-06-21 11:54AM EDT | 22.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 11 | 104 | 79.69% |
| INTC240726P00023000 | 2024-06-21 1:09PM EDT | 23.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 40 | 34 | 50.78% |
| INTC240726P00024000 | 2024-06-21 9:30AM EDT | 24.00 | 0.07 | 0.00 | 0.07 | -0.01 | -12.50% | 5 | 15 | 49.22% |
| INTC240726P00025000 | 2024-06-21 1:43PM EDT | 25.00 | 0.10 | 0.09 | 0.20 | -0.02 | -16.67% | 21 | 365 | 54.10% |
| INTC240726P00026000 | 2024-06-21 1:16PM EDT | 26.00 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 11 | 298 | 44.53% |
| INTC240726P00027000 | 2024-06-21 1:39PM EDT | 27.00 | 0.27 | 0.26 | 0.28 | -0.09 | -25.00% | 204 | 203 | 43.36% |
| INTC240726P00028000 | 2024-06-21 3:50PM EDT | 28.00 | 0.42 | 0.43 | 0.46 | -0.15 | -26.32% | 77 | 342 | 42.77% |
| INTC240726P00029000 | 2024-06-21 3:43PM EDT | 29.00 | 0.68 | 0.69 | 0.72 | -0.19 | -21.84% | 138 | 695 | 42.29% |
| INTC240726P00030000 | 2024-06-21 3:58PM EDT | 30.00 | 1.06 | 0.64 | 1.07 | -0.19 | -15.20% | 635 | 2,863 | 41.85% |
| INTC240726P00031000 | 2024-06-21 3:55PM EDT | 31.00 | 1.47 | 1.09 | 1.53 | -0.33 | -18.33% | 472 | 279 | 41.70% |
| INTC240726P00032000 | 2024-06-21 3:55PM EDT | 32.00 | 1.99 | 2.04 | 2.29 | -0.36 | -15.32% | 81 | 196 | 46.88% |
| INTC240726P00033000 | 2024-06-21 3:55PM EDT | 33.00 | 2.62 | 2.49 | 2.96 | -0.43 | -14.10% | 4 | 155 | 47.46% |
| INTC240726P00034000 | 2024-06-18 9:31AM EDT | 34.00 | 3.32 | 3.35 | 4.55 | 0.00 | - | 1 | 8 | 55.52% |
| INTC240726P00035000 | 2024-06-18 11:21AM EDT | 35.00 | 4.39 | 4.15 | 4.60 | 0.00 | - | 1 | 110 | 52.05% |
| INTC240726P00036000 | 2024-06-21 2:25PM EDT | 36.00 | 5.12 | 5.00 | 5.40 | -0.73 | -12.48% | 1 | 7 | 51.27% |
| INTC240726P00045000 | 2024-06-18 12:22PM EDT | 45.00 | 14.29 | 13.70 | 14.15 | +14.29 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.