UK markets open in 2 hours 44 minutes
NIKKEI 225
38,273.78 -0.27 (-0.00%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.46 +0.46 (+0.58%) GOLD FUTURES
2,328.70 +17.70 (+0.77%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,821.77 -2,245.23 (-4.67%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816C00020000 | 2024-04-30 3:50PM EDT | 20.00 | 10.95 | 10.15 | 11.10 | 0.00 | - | 2 | 41 | 54.39% |
| INTC240816C00025000 | 2024-05-01 3:02PM EDT | 25.00 | 6.68 | 6.05 | 6.15 | +0.24 | +3.73% | 5 | 126 | 44.39% |
| INTC240816C00030000 | 2024-05-01 3:57PM EDT | 30.00 | 2.72 | 2.68 | 2.94 | -0.10 | -3.55% | 345 | 1,159 | 42.29% |
| INTC240816C00035000 | 2024-05-01 3:53PM EDT | 35.00 | 0.98 | 0.93 | 0.96 | -0.04 | -3.92% | 9,635 | 3,889 | 37.77% |
| INTC240816C00036000 | 2024-05-01 2:39PM EDT | 36.00 | 0.86 | 0.73 | 0.77 | +0.04 | +4.88% | 307 | 2,417 | 37.84% |
| INTC240816C00037000 | 2024-05-01 3:04PM EDT | 37.00 | 0.72 | 0.60 | 0.63 | +0.01 | +1.41% | 44 | 8,573 | 38.28% |
| INTC240816C00038000 | 2024-05-01 2:57PM EDT | 38.00 | 0.58 | 0.47 | 0.50 | +0.03 | +5.45% | 808 | 1,605 | 38.28% |
| INTC240816C00039000 | 2024-05-01 3:15PM EDT | 39.00 | 0.46 | 0.34 | 0.41 | +0.02 | +4.55% | 57 | 1,904 | 38.72% |
| INTC240816C00040000 | 2024-05-01 3:55PM EDT | 40.00 | 0.32 | 0.31 | 0.33 | -0.03 | -8.57% | 273 | 2,980 | 38.97% |
| INTC240816C00041000 | 2024-05-01 3:01PM EDT | 41.00 | 0.26 | 0.25 | 0.26 | -0.02 | -7.14% | 80 | 1,747 | 39.01% |
| INTC240816C00042000 | 2024-05-01 2:50PM EDT | 42.00 | 0.24 | 0.17 | 0.22 | +0.01 | +4.35% | 51 | 2,178 | 39.70% |
| INTC240816C00043000 | 2024-05-01 3:06PM EDT | 43.00 | 0.19 | 0.10 | 0.18 | -0.01 | -5.00% | 31 | 1,771 | 40.04% |
| INTC240816C00044000 | 2024-05-01 12:03PM EDT | 44.00 | 0.18 | 0.13 | 0.16 | +0.02 | +12.50% | 34 | 3,462 | 41.02% |
| INTC240816C00045000 | 2024-05-01 3:34PM EDT | 45.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 17 | 3,140 | 41.31% |
| INTC240816C00046000 | 2024-05-01 12:20PM EDT | 46.00 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 1 | 1,223 | 42.38% |
| INTC240816C00047000 | 2024-04-29 1:05PM EDT | 47.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 1 | 1,287 | 42.77% |
| INTC240816C00048000 | 2024-05-01 3:06PM EDT | 48.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 17 | 1,757 | 43.65% |
| INTC240816C00049000 | 2024-04-30 9:30AM EDT | 49.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 3,969 | 44.34% |
| INTC240816C00050000 | 2024-05-01 3:08PM EDT | 50.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 228 | 3,318 | 44.92% |
| INTC240816C00055000 | 2024-05-01 10:59AM EDT | 55.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 14 | 2,475 | 49.41% |
| INTC240816C00060000 | 2024-05-01 2:06PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 25 | 7,650 | 51.95% |
| INTC240816C00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.12 | 0.01 | 0.15 | +0.10 | +500.00% | 2 | 1,951 | 64.45% |
| INTC240816C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 1 | 984 | 72.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816P00020000 | 2024-05-01 3:43PM EDT | 20.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 4 | 85 | 42.77% |
| INTC240816P00025000 | 2024-05-01 2:37PM EDT | 25.00 | 0.50 | 0.48 | 0.51 | 0.00 | - | 127 | 1,272 | 37.70% |
| INTC240816P00030000 | 2024-05-01 3:58PM EDT | 30.00 | 2.06 | 2.04 | 2.09 | -0.01 | -0.48% | 10,216 | 11,602 | 34.86% |
| INTC240816P00035000 | 2024-05-01 2:29PM EDT | 35.00 | 5.35 | 4.80 | 5.35 | +0.24 | +4.70% | 56 | 6,398 | 33.30% |
| INTC240816P00036000 | 2024-05-01 12:38PM EDT | 36.00 | 6.15 | 5.80 | 6.20 | +0.28 | +4.77% | 3 | 2,587 | 33.74% |
| INTC240816P00037000 | 2024-05-01 3:59PM EDT | 37.00 | 6.96 | 6.95 | 7.60 | +0.71 | +11.36% | 367 | 5,248 | 45.22% |
| INTC240816P00038000 | 2024-05-01 2:42PM EDT | 38.00 | 7.40 | 7.80 | 7.95 | +0.33 | +4.67% | 6 | 2,863 | 33.50% |
| INTC240816P00039000 | 2024-05-01 9:30AM EDT | 39.00 | 8.82 | 8.60 | 9.10 | +0.33 | +3.89% | 3 | 3,462 | 40.38% |
| INTC240816P00040000 | 2024-05-01 2:05PM EDT | 40.00 | 9.78 | 9.35 | 10.45 | +0.45 | +4.82% | 36 | 6,293 | 51.44% |
| INTC240816P00041000 | 2024-04-30 3:39PM EDT | 41.00 | 10.42 | 10.10 | 11.30 | 0.00 | - | 2 | 3,219 | 50.73% |
| INTC240816P00042000 | 2024-04-30 1:41PM EDT | 42.00 | 11.15 | 11.65 | 12.40 | 0.00 | - | 2 | 4,344 | 55.71% |
| INTC240816P00043000 | 2024-04-30 3:07PM EDT | 43.00 | 12.40 | 12.50 | 12.95 | 0.00 | - | 1 | 1,979 | 45.65% |
| INTC240816P00044000 | 2024-04-29 10:50AM EDT | 44.00 | 12.74 | 13.20 | 14.25 | 0.00 | - | 13 | 1,470 | 56.89% |
| INTC240816P00045000 | 2024-05-01 3:54PM EDT | 45.00 | 14.60 | 14.55 | 14.85 | +0.18 | +1.25% | 2 | 1,901 | 45.90% |
| INTC240816P00046000 | 2024-04-11 3:15PM EDT | 46.00 | 9.02 | 15.10 | 16.25 | 0.00 | - | 2 | 1,612 | 61.33% |
| INTC240816P00047000 | 2024-04-26 3:05PM EDT | 47.00 | 15.29 | 16.20 | 17.40 | 0.00 | - | 2 | 1,798 | 67.43% |
| INTC240816P00048000 | 2024-04-23 9:39AM EDT | 48.00 | 13.70 | 17.55 | 18.30 | 0.00 | - | 40 | 453 | 54.69% |
| INTC240816P00049000 | 2024-04-29 2:19PM EDT | 49.00 | 17.70 | 18.35 | 19.05 | 0.00 | - | 1 | 586 | 61.23% |
| INTC240816P00050000 | 2024-05-01 10:16AM EDT | 50.00 | 19.83 | 19.20 | 20.45 | +5.74 | +40.74% | 5 | 141 | 53.61% |
| INTC240816P00055000 | 2024-04-19 2:25PM EDT | 55.00 | 24.83 | 24.15 | 25.35 | +4.60 | +22.74% | 5 | 233 | 56.45% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 60.00 | 28.20 | 29.10 | 30.35 | 0.00 | - | 1 | 1 | 60.74% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 65.00 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 70.00 | 29.26 | 39.30 | 40.30 | 0.00 | - | 1 | 0 | 77.93% |
© 2024 Yahoo. All rights reserved.