UK markets open in 5 hours 55 minutes
NIKKEI 225
38,162.85 -111.20 (-0.29%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.24 +0.24 (+0.30%) GOLD FUTURES
2,334.60 +23.60 (+1.02%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,107.18 -1,874.67 (-3.91%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220C00020000 | 2024-05-01 12:53PM EDT | 20.00 | 10.92 | 10.60 | 11.20 | -1.08 | -9.00% | 4 | 61 | 51.90% |
| INTC241220C00025000 | 2024-05-01 12:10PM EDT | 25.00 | 7.10 | 6.80 | 7.15 | -0.45 | -5.96% | 19 | 135 | 44.43% |
| INTC241220C00030000 | 2024-05-01 3:12PM EDT | 30.00 | 4.10 | 4.00 | 4.15 | -0.22 | -5.09% | 1,026 | 343 | 41.36% |
| INTC241220C00033000 | 2024-05-01 3:00PM EDT | 33.00 | 2.89 | 2.76 | 3.10 | -0.09 | -3.02% | 305 | 541 | 42.68% |
| INTC241220C00035000 | 2024-05-01 3:51PM EDT | 35.00 | 2.15 | 2.12 | 2.17 | -0.17 | -7.33% | 108 | 1,208 | 39.31% |
| INTC241220C00038000 | 2024-05-01 3:29PM EDT | 38.00 | 1.48 | 1.41 | 1.46 | -0.05 | -3.27% | 43 | 976 | 39.06% |
| INTC241220C00040000 | 2024-05-01 3:46PM EDT | 40.00 | 1.12 | 1.05 | 1.11 | -0.03 | -2.61% | 1,331 | 6,343 | 38.92% |
| INTC241220C00043000 | 2024-05-01 2:38PM EDT | 43.00 | 0.78 | 0.71 | 0.74 | -0.01 | -1.27% | 10 | 2,020 | 38.97% |
| INTC241220C00045000 | 2024-05-01 3:55PM EDT | 45.00 | 0.55 | 0.54 | 0.57 | -0.03 | -5.17% | 156 | 2,093 | 39.11% |
| INTC241220C00047000 | 2024-05-01 3:54PM EDT | 47.00 | 0.44 | 0.42 | 0.45 | -0.02 | -4.35% | 26 | 1,362 | 39.50% |
| INTC241220C00050000 | 2024-05-01 3:35PM EDT | 50.00 | 0.33 | 0.30 | 0.32 | 0.00 | - | 1,110 | 5,611 | 40.14% |
| INTC241220C00055000 | 2024-05-01 3:44PM EDT | 55.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 20 | 2,137 | 41.31% |
| INTC241220C00060000 | 2024-05-01 10:04AM EDT | 60.00 | 0.14 | 0.11 | 0.13 | +0.02 | +16.67% | 10 | 1,362 | 43.07% |
| INTC241220C00065000 | 2024-05-01 10:43AM EDT | 65.00 | 0.11 | 0.07 | 0.10 | +0.01 | +10.00% | 4 | 1,105 | 45.12% |
| INTC241220C00070000 | 2024-04-30 12:55PM EDT | 70.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 43 | 2,295 | 47.17% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220P00020000 | 2024-05-01 12:21PM EDT | 20.00 | 0.30 | 0.31 | 0.34 | -0.02 | -6.25% | 6 | 431 | 39.70% |
| INTC241220P00025000 | 2024-05-01 3:46PM EDT | 25.00 | 1.11 | 1.15 | 1.21 | -0.04 | -3.48% | 1,100 | 2,587 | 36.57% |
| INTC241220P00030000 | 2024-05-01 3:54PM EDT | 30.00 | 3.00 | 3.00 | 3.10 | 0.00 | - | 59 | 4,596 | 34.23% |
| INTC241220P00033000 | 2024-05-01 11:09AM EDT | 33.00 | 4.84 | 4.65 | 4.75 | +0.42 | +9.50% | 18 | 4,197 | 32.48% |
| INTC241220P00035000 | 2024-05-01 9:41AM EDT | 35.00 | 5.95 | 6.00 | 6.10 | +0.05 | +0.85% | 9 | 7,241 | 31.62% |
| INTC241220P00038000 | 2024-05-01 12:24PM EDT | 38.00 | 8.50 | 7.60 | 8.65 | +0.49 | +6.12% | 1 | 4,502 | 33.57% |
| INTC241220P00040000 | 2024-05-01 3:24PM EDT | 40.00 | 9.62 | 9.95 | 10.10 | +0.06 | +0.63% | 84 | 6,158 | 29.20% |
| INTC241220P00043000 | 2024-05-01 3:54PM EDT | 43.00 | 12.66 | 12.75 | 12.95 | +0.80 | +6.75% | 2 | 3,071 | 30.96% |
| INTC241220P00045000 | 2024-05-01 11:15AM EDT | 45.00 | 14.99 | 13.95 | 15.30 | +1.52 | +11.28% | 1 | 794 | 40.99% |
| INTC241220P00047000 | 2024-04-29 9:55AM EDT | 47.00 | 15.95 | 16.60 | 18.00 | 0.00 | - | 46 | 558 | 54.93% |
| INTC241220P00050000 | 2024-04-26 10:30AM EDT | 50.00 | 18.80 | 19.45 | 20.80 | 0.00 | - | 15 | 298 | 56.45% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 55.00 | 16.70 | 24.15 | 25.55 | 0.00 | - | 2 | 1,179 | 58.77% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 60.00 | 22.80 | 28.85 | 30.85 | 0.00 | - | 28 | 1,401 | 69.43% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 65.00 | 31.20 | 34.10 | 36.00 | 0.00 | - | 230 | 439 | 58.01% |
| INTC241220P00070000 | 2024-03-07 2:23PM EDT | 70.00 | 24.10 | 30.10 | 32.55 | 0.00 | - | 33 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.