Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919C00020000 | 2024-04-29 1:31PM EDT | 20.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC250919C00023000 | 2024-04-26 12:46PM EDT | 23.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| INTC250919C00025000 | 2024-05-01 1:58PM EDT | 25.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 364 | 473 | 0.00% |
| INTC250919C00028000 | 2024-05-01 11:26AM EDT | 28.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 60 | 339 | 0.00% |
| INTC250919C00030000 | 2024-05-01 2:59PM EDT | 30.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 122 | 1,259 | 0.00% |
| INTC250919C00033000 | 2024-05-01 10:07AM EDT | 33.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 652 | 1.56% |
| INTC250919C00035000 | 2024-05-01 2:50PM EDT | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 45 | 509 | 3.13% |
| INTC250919C00038000 | 2024-04-30 3:54PM EDT | 38.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 6.25% |
| INTC250919C00040000 | 2024-05-01 11:16AM EDT | 40.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 24 | 549 | 6.25% |
| INTC250919C00042000 | 2024-05-01 11:22AM EDT | 42.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 6.25% |
| INTC250919C00045000 | 2024-05-01 3:36PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 1,162 | 6.25% |
| INTC250919C00047000 | 2024-05-01 2:33PM EDT | 47.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 645 | 6.25% |
| INTC250919C00050000 | 2024-05-01 2:41PM EDT | 50.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 23 | 5,210 | 12.50% |
| INTC250919C00055000 | 2024-05-01 1:50PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 28 | 1,627 | 12.50% |
| INTC250919C00060000 | 2024-05-01 2:50PM EDT | 60.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 23 | 2,306 | 12.50% |
| INTC250919C00065000 | 2024-04-30 2:34PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,881 | 12.50% |
| INTC250919C00070000 | 2024-04-29 10:41AM EDT | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 875 | 12.50% |
| INTC250919C00075000 | 2024-05-01 12:53PM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 23 | 3,927 | 12.50% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919P00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 6.25% |
| INTC250919P00023000 | 2024-04-29 11:40AM EDT | 23.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 6.25% |
| INTC250919P00025000 | 2024-04-29 2:43PM EDT | 25.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 30 | 577 | 3.13% |
| INTC250919P00028000 | 2024-05-01 2:11PM EDT | 28.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 203 | 946 | 1.56% |
| INTC250919P00030000 | 2024-05-01 2:03PM EDT | 30.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2,248 | 8,184 | 0.39% |
| INTC250919P00033000 | 2024-04-29 1:52PM EDT | 33.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 22 | 4,173 | 0.00% |
| INTC250919P00035000 | 2024-04-30 1:26PM EDT | 35.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 8 | 2,533 | 0.00% |
| INTC250919P00038000 | 2024-05-01 10:57AM EDT | 38.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 120 | 957 | 0.00% |
| INTC250919P00040000 | 2024-05-01 2:41PM EDT | 40.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 5 | 2,272 | 0.00% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 42.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 5 | 1,338 | 0.00% |
| INTC250919P00045000 | 2024-05-01 10:19AM EDT | 45.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2,145 | 0.00% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 47.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| INTC250919P00050000 | 2024-05-01 9:56AM EDT | 50.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 3 | 342 | 0.00% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 55.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 60.00 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 65.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 70.00 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC250919P00075000 | 2023-12-29 4:43PM EDT | 75.00 | 25.20 | 29.00 | 33.50 | 0.00 | - | 59 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.