UK markets open in 1 hour 37 minutes
NIKKEI 225
38,264.75 -9.30 (-0.02%) HANG SENG
18,164.25 +401.22 (+2.26%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,324.20 +13.20 (+0.57%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,815.09 -2,120.34 (-4.42%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219C00015000 | 2024-04-30 3:36PM EDT | 15.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| INTC251219C00018000 | 2024-05-01 9:31AM EDT | 18.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219C00020000 | 2024-05-01 2:45PM EDT | 20.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC251219C00023000 | 2024-04-26 12:47PM EDT | 23.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC251219C00025000 | 2024-04-30 2:50PM EDT | 25.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219C00028000 | 2024-04-26 12:49PM EDT | 28.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219C00030000 | 2024-05-01 11:15AM EDT | 30.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC251219C00032000 | 2024-05-01 10:40AM EDT | 32.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 1.56% |
| INTC251219C00035000 | 2024-05-01 3:38PM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| INTC251219C00037000 | 2024-05-01 1:31PM EDT | 37.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| INTC251219C00040000 | 2024-05-01 2:41PM EDT | 40.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| INTC251219C00042000 | 2024-05-01 3:55PM EDT | 42.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| INTC251219C00045000 | 2024-05-01 1:52PM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| INTC251219C00047000 | 2024-05-01 2:10PM EDT | 47.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| INTC251219C00050000 | 2024-05-01 2:50PM EDT | 50.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| INTC251219C00055000 | 2024-05-01 2:42PM EDT | 55.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| INTC251219C00060000 | 2024-05-01 12:53PM EDT | 60.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| INTC251219C00065000 | 2024-05-01 1:15PM EDT | 65.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC251219C00070000 | 2024-04-30 3:55PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTC251219C00075000 | 2024-05-01 2:41PM EDT | 75.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219P00015000 | 2024-04-30 12:42PM EDT | 15.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC251219P00018000 | 2024-05-01 10:59AM EDT | 18.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTC251219P00020000 | 2024-05-01 1:31PM EDT | 20.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTC251219P00023000 | 2024-04-29 2:46PM EDT | 23.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTC251219P00025000 | 2024-05-01 1:35PM EDT | 25.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTC251219P00028000 | 2024-05-01 3:06PM EDT | 28.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 1.56% |
| INTC251219P00030000 | 2024-05-01 12:39PM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| INTC251219P00032000 | 2024-05-01 2:41PM EDT | 32.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| INTC251219P00035000 | 2024-05-01 9:58AM EDT | 35.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC251219P00037000 | 2024-04-29 11:12AM EDT | 37.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC251219P00040000 | 2024-05-01 9:30AM EDT | 40.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 42.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219P00045000 | 2024-04-30 3:55PM EDT | 45.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219P00047000 | 2024-05-01 12:35PM EDT | 47.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC251219P00050000 | 2024-04-29 10:48AM EDT | 50.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 55.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 60.00 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 65.00 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 70.00 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219P00075000 | 2024-05-01 2:31PM EDT | 75.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.