Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115C00020000 | 2024-05-01 12:55PM EDT | 20.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| INTC241115C00025000 | 2024-05-01 2:00PM EDT | 25.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 0.00% |
| INTC241115C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC241115C00027000 | 2024-05-01 9:51AM EDT | 27.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC241115C00028000 | 2024-05-01 9:30AM EDT | 28.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| INTC241115C00029000 | 2024-04-30 2:10PM EDT | 29.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 0.00% |
| INTC241115C00030000 | 2024-05-01 3:47PM EDT | 30.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 31 | 54 | 0.00% |
| INTC241115C00031000 | 2024-05-01 3:42PM EDT | 31.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 44 | 134 | 0.78% |
| INTC241115C00032000 | 2024-05-01 3:55PM EDT | 32.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 53 | 175 | 1.56% |
| INTC241115C00033000 | 2024-05-01 3:12PM EDT | 33.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 46 | 5,157 | 3.13% |
| INTC241115C00034000 | 2024-05-01 2:49PM EDT | 34.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 3,597 | 3.13% |
| INTC241115C00035000 | 2024-05-01 3:43PM EDT | 35.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 124 | 15,164 | 6.25% |
| INTC241115C00036000 | 2024-05-01 2:58PM EDT | 36.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 44 | 6,716 | 6.25% |
| INTC241115C00037000 | 2024-05-01 2:06PM EDT | 37.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 67 | 243 | 6.25% |
| INTC241115C00038000 | 2024-05-01 2:40PM EDT | 38.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 8 | 142 | 6.25% |
| INTC241115C00039000 | 2024-05-01 2:47PM EDT | 39.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 6.25% |
| INTC241115C00040000 | 2024-05-01 3:22PM EDT | 40.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 65 | 388 | 6.25% |
| INTC241115C00041000 | 2024-05-01 3:39PM EDT | 41.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 12.50% |
| INTC241115C00042000 | 2024-04-30 9:51AM EDT | 42.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 294 | 12.50% |
| INTC241115C00043000 | 2024-05-01 10:23AM EDT | 43.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| INTC241115C00044000 | 2024-05-01 12:43PM EDT | 44.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| INTC241115C00045000 | 2024-05-01 3:02PM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 32 | 234 | 12.50% |
| INTC241115C00046000 | 2024-04-30 10:22AM EDT | 46.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 12.50% |
| INTC241115C00047000 | 2024-04-26 2:52PM EDT | 47.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 12.50% |
| INTC241115C00048000 | 2024-05-01 12:16PM EDT | 48.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 12.50% |
| INTC241115C00049000 | 2024-04-29 10:15AM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 18 | 12.50% |
| INTC241115C00050000 | 2024-05-01 3:37PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 204 | 12.50% |
| INTC241115C00055000 | 2024-05-01 2:37PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 263 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115P00020000 | 2024-05-01 3:38PM EDT | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 12.50% |
| INTC241115P00025000 | 2024-05-01 3:39PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 2,893 | 6.25% |
| INTC241115P00026000 | 2024-05-01 3:49PM EDT | 26.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3,715 | 5,152 | 6.25% |
| INTC241115P00027000 | 2024-05-01 11:01AM EDT | 27.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,876 | 3.13% |
| INTC241115P00028000 | 2024-05-01 3:11PM EDT | 28.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1,016 | 2,264 | 3.13% |
| INTC241115P00029000 | 2024-05-01 3:54PM EDT | 29.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 409 | 793 | 1.56% |
| INTC241115P00030000 | 2024-05-01 3:43PM EDT | 30.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 214 | 2,897 | 0.39% |
| INTC241115P00031000 | 2024-05-01 3:43PM EDT | 31.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 16 | 238 | 0.00% |
| INTC241115P00032000 | 2024-05-01 3:40PM EDT | 32.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 14 | 176 | 0.00% |
| INTC241115P00033000 | 2024-05-01 1:40PM EDT | 33.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 0.00% |
| INTC241115P00034000 | 2024-05-01 12:25PM EDT | 34.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,070 | 0.00% |
| INTC241115P00035000 | 2024-05-01 1:31PM EDT | 35.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,246 | 0.00% |
| INTC241115P00036000 | 2024-04-30 1:56PM EDT | 36.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 11 | 80 | 0.00% |
| INTC241115P00037000 | 2024-05-01 10:30AM EDT | 37.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 0.00% |
| INTC241115P00038000 | 2024-04-30 1:03PM EDT | 38.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| INTC241115P00039000 | 2024-04-30 9:47AM EDT | 39.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 299 | 455 | 0.00% |
| INTC241115P00040000 | 2024-05-01 12:19PM EDT | 40.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 0.00% |
| INTC241115P00041000 | 2024-05-01 3:32PM EDT | 41.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| INTC241115P00042000 | 2024-04-26 2:46PM EDT | 42.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 32 | 80 | 0.00% |
| INTC241115P00043000 | 2024-05-01 12:18PM EDT | 43.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| INTC241115P00044000 | 2024-05-01 12:24PM EDT | 44.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 45.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| INTC241115P00046000 | 2024-04-26 11:28AM EDT | 46.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| INTC241115P00047000 | 2024-04-26 1:52PM EDT | 47.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 50.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.