Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00020000 | 2024-06-17 12:40PM EDT | 20.00 | 10.69 | 9.90 | 12.35 | +10.69 | - | - | 1 | 62.89% |
| INTC240802C00022000 | 2024-06-20 2:50PM EDT | 22.00 | 8.95 | 7.25 | 10.60 | +8.95 | - | - | 1 | 135.74% |
| INTC240802C00026000 | 2024-06-13 9:57AM EDT | 26.00 | 4.85 | 4.10 | 6.60 | 0.00 | - | 50 | 50 | 91.75% |
| INTC240802C00028000 | 2024-06-21 3:55PM EDT | 28.00 | 3.98 | 3.80 | 3.90 | +0.59 | +17.40% | 5 | 42 | 50.29% |
| INTC240802C00029000 | 2024-06-21 10:53AM EDT | 29.00 | 3.00 | 3.05 | 3.65 | +3.00 | - | 42 | 2 | 53.47% |
| INTC240802C00030000 | 2024-06-21 3:51PM EDT | 30.00 | 2.59 | 2.44 | 2.55 | +0.39 | +17.73% | 57 | 148 | 47.95% |
| INTC240802C00031000 | 2024-06-21 3:57PM EDT | 31.00 | 1.97 | 1.91 | 1.98 | +0.22 | +12.57% | 588 | 516 | 46.63% |
| INTC240802C00032000 | 2024-06-21 3:42PM EDT | 32.00 | 1.55 | 1.46 | 1.56 | +0.20 | +14.81% | 49 | 145 | 47.02% |
| INTC240802C00033000 | 2024-06-21 3:53PM EDT | 33.00 | 1.21 | 1.10 | 1.17 | +0.21 | +21.00% | 21 | 187 | 46.29% |
| INTC240802C00034000 | 2024-06-21 3:52PM EDT | 34.00 | 0.90 | 0.80 | 0.88 | +0.14 | +18.42% | 60 | 209 | 46.24% |
| INTC240802C00035000 | 2024-06-21 3:37PM EDT | 35.00 | 0.60 | 0.58 | 0.65 | +0.04 | +7.14% | 179 | 454 | 46.14% |
| INTC240802C00036000 | 2024-06-21 3:57PM EDT | 36.00 | 0.46 | 0.42 | 0.48 | +0.03 | +6.98% | 87 | 79 | 46.34% |
| INTC240802C00037000 | 2024-06-21 1:40PM EDT | 37.00 | 0.36 | 0.31 | 0.36 | +0.06 | +20.00% | 17 | 99 | 46.88% |
| INTC240802C00038000 | 2024-06-21 10:57AM EDT | 38.00 | 0.24 | 0.25 | 0.27 | 0.00 | - | 11 | 82 | 47.46% |
| INTC240802C00039000 | 2024-06-20 10:22AM EDT | 39.00 | 0.19 | 0.16 | 0.21 | +0.19 | - | - | 7 | 48.54% |
| INTC240802C00040000 | 2024-06-21 3:56PM EDT | 40.00 | 0.14 | 0.13 | 0.17 | +0.14 | - | 251 | 169 | 49.90% |
| INTC240802C00041000 | 2024-06-21 3:02PM EDT | 41.00 | 0.13 | 0.10 | 0.14 | +0.13 | - | 2 | 0 | 51.37% |
| INTC240802C00045000 | 2024-06-20 2:21PM EDT | 45.00 | 0.05 | 0.04 | 0.08 | +0.05 | - | - | 5 | 55.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00021000 | 2024-06-21 9:52AM EDT | 21.00 | 0.02 | 0.00 | 0.04 | +0.02 | - | 18 | 1 | 52.34% |
| INTC240802P00022000 | 2024-06-21 11:16AM EDT | 22.00 | 0.02 | 0.01 | 0.05 | +0.02 | - | 100 | 1 | 53.91% |
| INTC240802P00023000 | 2024-06-21 11:00AM EDT | 23.00 | 0.05 | 0.02 | 0.07 | +0.05 | - | 1 | 2 | 50.78% |
| INTC240802P00024000 | 2024-06-21 3:55PM EDT | 24.00 | 0.07 | 0.05 | 0.10 | +0.07 | - | 19 | 3 | 48.05% |
| INTC240802P00025000 | 2024-06-21 2:31PM EDT | 25.00 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 1 | 47 | 44.34% |
| INTC240802P00026000 | 2024-06-21 3:38PM EDT | 26.00 | 0.19 | 0.18 | 0.22 | -0.07 | -26.92% | 30 | 190 | 43.56% |
| INTC240802P00027000 | 2024-06-21 3:59PM EDT | 27.00 | 0.33 | 0.32 | 0.35 | -0.04 | -10.81% | 46 | 44 | 42.48% |
| INTC240802P00028000 | 2024-06-21 2:54PM EDT | 28.00 | 0.53 | 0.51 | 0.55 | -0.09 | -14.52% | 103 | 65 | 41.99% |
| INTC240802P00029000 | 2024-06-21 3:58PM EDT | 29.00 | 0.81 | 0.76 | 0.82 | -0.18 | -18.18% | 22 | 9,091 | 41.36% |
| INTC240802P00030000 | 2024-06-21 3:59PM EDT | 30.00 | 1.15 | 0.75 | 1.38 | -0.25 | -17.86% | 130 | 153 | 45.95% |
| INTC240802P00031000 | 2024-06-21 2:42PM EDT | 31.00 | 1.64 | 1.59 | 1.68 | -0.15 | -8.38% | 523 | 83 | 41.60% |
| INTC240802P00032000 | 2024-06-21 1:09PM EDT | 32.00 | 2.06 | 2.13 | 2.23 | -0.28 | -11.97% | 2 | 38 | 41.21% |
| INTC240802P00033000 | 2024-06-21 10:29AM EDT | 33.00 | 2.87 | 2.76 | 2.86 | -0.23 | -7.42% | 7 | 47 | 40.67% |
| INTC240802P00034000 | 2024-06-18 10:16AM EDT | 34.00 | 3.65 | 3.45 | 4.60 | 0.00 | - | 3 | 28 | 52.54% |
| INTC240802P00035000 | 2024-06-21 10:34AM EDT | 35.00 | 4.39 | 3.80 | 4.35 | -0.51 | -10.41% | 5 | 2 | 39.45% |
| INTC240802P00037000 | 2024-06-21 1:35PM EDT | 37.00 | 5.90 | 5.95 | 6.55 | +5.90 | - | 25 | 0 | 57.13% |
| INTC240802P00038000 | 2024-06-17 3:51PM EDT | 38.00 | 7.13 | 5.05 | 7.40 | 0.00 | - | 6 | 9 | 56.84% |
© 2024 Yahoo. All rights reserved.