Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321C00020000 | 2024-05-01 3:32PM EDT | 20.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 27 | 62 | 0.00% |
| INTC250321C00025000 | 2024-04-30 3:55PM EDT | 25.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 410 | 0.00% |
| INTC250321C00027500 | 2024-05-01 12:53PM EDT | 27.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| INTC250321C00030000 | 2024-05-01 1:25PM EDT | 30.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 731 | 0.00% |
| INTC250321C00032500 | 2024-05-01 2:29PM EDT | 32.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 64 | 812 | 1.56% |
| INTC250321C00035000 | 2024-05-01 3:15PM EDT | 35.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 240 | 1,107 | 3.13% |
| INTC250321C00037500 | 2024-05-01 2:58PM EDT | 37.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 205 | 692 | 6.25% |
| INTC250321C00040000 | 2024-05-01 3:23PM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 75 | 1,431 | 6.25% |
| INTC250321C00042500 | 2024-05-01 2:58PM EDT | 42.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 86 | 613 | 6.25% |
| INTC250321C00045000 | 2024-05-01 3:36PM EDT | 45.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 90 | 998 | 12.50% |
| INTC250321C00047000 | 2024-05-01 3:01PM EDT | 47.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 107 | 425 | 12.50% |
| INTC250321C00050000 | 2024-05-01 2:54PM EDT | 50.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 118 | 2,477 | 12.50% |
| INTC250321C00055000 | 2024-05-01 2:30PM EDT | 55.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 56 | 1,624 | 12.50% |
| INTC250321C00060000 | 2024-05-01 3:50PM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,144 | 3,006 | 12.50% |
| INTC250321C00065000 | 2024-05-01 2:56PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1,776 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321P00020000 | 2024-04-30 3:57PM EDT | 20.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 132 | 12.50% |
| INTC250321P00025000 | 2024-05-01 2:40PM EDT | 25.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 632 | 6,532 | 6.25% |
| INTC250321P00027500 | 2024-05-01 11:25AM EDT | 27.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1,538 | 6,295 | 3.13% |
| INTC250321P00030000 | 2024-05-01 2:58PM EDT | 30.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 9 | 16,102 | 0.39% |
| INTC250321P00032500 | 2024-05-01 2:58PM EDT | 32.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1,002 | 7,222 | 0.00% |
| INTC250321P00035000 | 2024-05-01 1:49PM EDT | 35.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 45 | 13,606 | 0.00% |
| INTC250321P00037500 | 2024-05-01 3:58PM EDT | 37.50 | 8.13 | 0.00 | 0.00 | 0.00 | - | 6 | 8,514 | 0.00% |
| INTC250321P00040000 | 2024-05-01 10:20AM EDT | 40.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7,134 | 0.00% |
| INTC250321P00042500 | 2024-05-01 3:54PM EDT | 42.50 | 12.32 | 0.00 | 0.00 | 0.00 | - | 8 | 946 | 0.00% |
| INTC250321P00045000 | 2024-04-30 9:30AM EDT | 45.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,226 | 0.00% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 47.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| INTC250321P00050000 | 2024-04-26 3:47PM EDT | 50.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 30 | 236 | 0.00% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 60.00 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.