Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00018000 | 2024-03-18 9:30AM EDT | 18.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| INTC240920C00020000 | 2024-05-01 2:45PM EDT | 20.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240920C00023000 | 2024-05-01 12:53PM EDT | 23.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920C00025000 | 2024-05-01 3:49PM EDT | 25.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920C00028000 | 2024-05-01 3:06PM EDT | 28.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| INTC240920C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| INTC240920C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 3.13% |
| INTC240920C00035000 | 2024-05-01 3:52PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 6.25% |
| INTC240920C00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| INTC240920C00040000 | 2024-05-01 3:42PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 12.50% |
| INTC240920C00042000 | 2024-05-01 3:51PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| INTC240920C00045000 | 2024-05-01 3:47PM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| INTC240920C00047000 | 2024-05-01 3:21PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| INTC240920C00050000 | 2024-05-01 3:55PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| INTC240920C00055000 | 2024-05-01 2:30PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC240920C00060000 | 2024-05-01 12:55PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| INTC240920C00065000 | 2024-05-01 2:48PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 25.00% |
| INTC240920C00070000 | 2024-04-29 3:46PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTC240920C00075000 | 2024-05-01 11:47AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00018000 | 2024-05-01 10:44AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240920P00020000 | 2024-05-01 11:43AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC240920P00023000 | 2024-05-01 3:20PM EDT | 23.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC240920P00025000 | 2024-05-01 3:50PM EDT | 25.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| INTC240920P00028000 | 2024-05-01 3:55PM EDT | 28.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 3.13% |
| INTC240920P00030000 | 2024-05-01 3:51PM EDT | 30.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.78% |
| INTC240920P00032000 | 2024-05-01 3:59PM EDT | 32.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| INTC240920P00035000 | 2024-05-01 3:27PM EDT | 35.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240920P00037000 | 2024-05-01 2:41PM EDT | 37.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240920P00040000 | 2024-05-01 2:41PM EDT | 40.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| INTC240920P00042000 | 2024-05-01 11:09AM EDT | 42.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240920P00045000 | 2024-05-01 2:20PM EDT | 45.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC240920P00047000 | 2024-05-01 10:01AM EDT | 47.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240920P00050000 | 2024-04-30 11:08AM EDT | 50.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00055000 | 2024-04-26 10:02AM EDT | 55.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 60.00 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 65.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 70.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.