Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117C00013000 | 2024-04-30 2:32PM EDT | 13.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 13 | 308 | 0.00% |
| INTC250117C00015000 | 2024-05-01 9:30AM EDT | 15.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,199 | 0.00% |
| INTC250117C00017500 | 2024-05-01 12:58PM EDT | 17.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,904 | 0.00% |
| INTC250117C00020000 | 2024-05-01 2:30PM EDT | 20.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 141 | 1,953 | 0.00% |
| INTC250117C00022500 | 2024-05-01 3:47PM EDT | 22.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,015 | 0.00% |
| INTC250117C00025000 | 2024-05-01 3:55PM EDT | 25.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 15 | 6,996 | 0.00% |
| INTC250117C00027500 | 2024-05-01 2:59PM EDT | 27.50 | 6.07 | 0.00 | 0.00 | 0.00 | - | 49 | 3,734 | 0.00% |
| INTC250117C00030000 | 2024-05-01 3:55PM EDT | 30.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1,862 | 26,537 | 0.00% |
| INTC250117C00032500 | 2024-05-01 3:55PM EDT | 32.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 133 | 9,633 | 1.56% |
| INTC250117C00035000 | 2024-05-01 3:56PM EDT | 35.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 262 | 19,982 | 3.13% |
| INTC250117C00037500 | 2024-05-01 3:24PM EDT | 37.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 228 | 9,089 | 6.25% |
| INTC250117C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3,218 | 41,593 | 6.25% |
| INTC250117C00042500 | 2024-05-01 3:42PM EDT | 42.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 148 | 13,813 | 12.50% |
| INTC250117C00045000 | 2024-05-01 3:56PM EDT | 45.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 469 | 42,491 | 12.50% |
| INTC250117C00047000 | 2024-05-01 1:56PM EDT | 47.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 309 | 12,203 | 12.50% |
| INTC250117C00050000 | 2024-05-01 3:54PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 603 | 54,507 | 12.50% |
| INTC250117C00055000 | 2024-05-01 3:10PM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 368 | 40,418 | 12.50% |
| INTC250117C00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 13,069 | 12.50% |
| INTC250117C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 211 | 16,208 | 25.00% |
| INTC250117C00070000 | 2024-05-01 3:11PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 8,776 | 25.00% |
| INTC250117C00075000 | 2024-05-01 3:55PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 993 | 26,387 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117P00013000 | 2024-05-01 9:56AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12,329 | 25.00% |
| INTC250117P00015000 | 2024-05-01 10:24AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,136 | 25.00% |
| INTC250117P00017500 | 2024-05-01 2:13PM EDT | 17.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 42 | 3,231 | 12.50% |
| INTC250117P00020000 | 2024-05-01 3:28PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 43 | 6,851 | 12.50% |
| INTC250117P00022500 | 2024-05-01 3:02PM EDT | 22.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3,437 | 11,070 | 6.25% |
| INTC250117P00025000 | 2024-05-01 3:32PM EDT | 25.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 71 | 21,276 | 6.25% |
| INTC250117P00027500 | 2024-05-01 3:56PM EDT | 27.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2,982 | 17,942 | 3.13% |
| INTC250117P00030000 | 2024-05-01 3:39PM EDT | 30.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 621 | 34,032 | 0.39% |
| INTC250117P00032500 | 2024-05-01 1:23PM EDT | 32.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 42 | 24,124 | 0.00% |
| INTC250117P00035000 | 2024-05-01 3:53PM EDT | 35.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 31 | 49,304 | 0.00% |
| INTC250117P00037500 | 2024-05-01 3:45PM EDT | 37.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 22,161 | 0.00% |
| INTC250117P00040000 | 2024-05-01 2:41PM EDT | 40.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 23 | 18,110 | 0.00% |
| INTC250117P00042500 | 2024-05-01 3:44PM EDT | 42.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 69 | 9,758 | 0.00% |
| INTC250117P00045000 | 2024-05-01 3:02PM EDT | 45.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 25 | 12,038 | 0.00% |
| INTC250117P00047000 | 2024-04-30 3:14PM EDT | 47.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18,234 | 0.00% |
| INTC250117P00050000 | 2024-05-01 1:07PM EDT | 50.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 5 | 10,982 | 0.00% |
| INTC250117P00055000 | 2024-04-30 3:04PM EDT | 55.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 7 | 2,586 | 0.00% |
| INTC250117P00060000 | 2024-04-30 3:04PM EDT | 60.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 5 | 3,402 | 0.00% |
| INTC250117P00065000 | 2024-04-29 10:51AM EDT | 65.00 | 33.69 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 0.00% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 70.00 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250117P00075000 | 2024-04-30 3:04PM EDT | 75.00 | 44.57 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.