UK markets open in 34 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,164.55 +401.52 (+2.26%) CRUDE OIL
79.60 +0.60 (+0.76%) GOLD FUTURES
2,325.50 +14.50 (+0.63%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,818.77 -1,883.05 (-3.95%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620C00020000 | 2024-05-01 3:55PM EDT | 20.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC250620C00023000 | 2024-04-30 3:06PM EDT | 23.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620C00025000 | 2024-05-01 10:26AM EDT | 25.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250620C00028000 | 2024-05-01 11:34AM EDT | 28.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| INTC250620C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| INTC250620C00033000 | 2024-05-01 3:37PM EDT | 33.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 1.56% |
| INTC250620C00035000 | 2024-05-01 3:24PM EDT | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 3.13% |
| INTC250620C00038000 | 2024-05-01 3:55PM EDT | 38.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| INTC250620C00040000 | 2024-05-01 3:51PM EDT | 40.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| INTC250620C00042000 | 2024-05-01 3:35PM EDT | 42.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| INTC250620C00045000 | 2024-05-01 3:00PM EDT | 45.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| INTC250620C00047000 | 2024-05-01 3:07PM EDT | 47.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| INTC250620C00050000 | 2024-05-01 3:55PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| INTC250620C00055000 | 2024-05-01 3:09PM EDT | 55.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTC250620C00060000 | 2024-04-30 12:48PM EDT | 60.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC250620C00065000 | 2024-05-01 11:25AM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620P00020000 | 2024-05-01 12:16PM EDT | 20.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTC250620P00023000 | 2024-05-01 1:59PM EDT | 23.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 6.25% |
| INTC250620P00025000 | 2024-05-01 11:12AM EDT | 25.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC250620P00028000 | 2024-05-01 3:12PM EDT | 28.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| INTC250620P00030000 | 2024-05-01 2:19PM EDT | 30.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.39% |
| INTC250620P00033000 | 2024-05-01 2:19PM EDT | 33.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| INTC250620P00035000 | 2024-05-01 10:40AM EDT | 35.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| INTC250620P00038000 | 2024-05-01 10:57AM EDT | 38.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250620P00040000 | 2024-05-01 2:28PM EDT | 40.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| INTC250620P00042000 | 2024-05-01 10:21AM EDT | 42.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC250620P00045000 | 2024-05-01 10:10AM EDT | 45.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250620P00047000 | 2024-04-30 9:34AM EDT | 47.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC250620P00050000 | 2024-04-24 9:37AM EDT | 50.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 55.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.