UK markets open in 23 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,193.63 +430.60 (+2.42%) CRUDE OIL
79.56 +0.56 (+0.71%) GOLD FUTURES
2,326.00 +15.00 (+0.65%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,918.99 -1,712.94 (-3.60%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116C00020000 | 2024-05-01 9:54AM EDT | 20.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116C00023000 | 2024-04-30 9:59AM EDT | 23.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116C00025000 | 2024-05-01 2:31PM EDT | 25.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| INTC260116C00028000 | 2024-05-01 2:43PM EDT | 28.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| INTC260116C00030000 | 2024-05-01 3:53PM EDT | 30.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| INTC260116C00033000 | 2024-05-01 3:43PM EDT | 33.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| INTC260116C00035000 | 2024-05-01 3:59PM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| INTC260116C00037000 | 2024-05-01 1:55PM EDT | 37.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| INTC260116C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 6.25% |
| INTC260116C00042000 | 2024-05-01 3:51PM EDT | 42.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| INTC260116C00045000 | 2024-05-01 2:40PM EDT | 45.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| INTC260116C00047000 | 2024-05-01 12:31PM EDT | 47.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| INTC260116C00050000 | 2024-05-01 3:42PM EDT | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2,122 | 0 | 6.25% |
| INTC260116C00055000 | 2024-05-01 3:00PM EDT | 55.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| INTC260116C00060000 | 2024-05-01 2:41PM EDT | 60.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTC260116C00065000 | 2024-05-01 3:45PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| INTC260116C00070000 | 2024-05-01 2:19PM EDT | 70.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,193 | 0 | 12.50% |
| INTC260116C00075000 | 2024-05-01 3:55PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116P00020000 | 2024-05-01 2:10PM EDT | 20.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| INTC260116P00023000 | 2024-05-01 2:10PM EDT | 23.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| INTC260116P00025000 | 2024-05-01 2:24PM EDT | 25.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| INTC260116P00028000 | 2024-05-01 3:58PM EDT | 28.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| INTC260116P00030000 | 2024-05-01 3:54PM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,034 | 0 | 0.39% |
| INTC260116P00033000 | 2024-05-01 3:52PM EDT | 33.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| INTC260116P00035000 | 2024-05-01 3:50PM EDT | 35.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC260116P00037000 | 2024-04-30 2:00PM EDT | 37.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| INTC260116P00040000 | 2024-05-01 2:28PM EDT | 40.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC260116P00042000 | 2024-05-01 10:25AM EDT | 42.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC260116P00045000 | 2024-05-01 3:38PM EDT | 45.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC260116P00047000 | 2024-05-01 12:35PM EDT | 47.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC260116P00050000 | 2024-05-01 9:54AM EDT | 50.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC260116P00055000 | 2024-04-12 3:14PM EDT | 55.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC260116P00060000 | 2024-04-23 3:24PM EDT | 60.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 65.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 70.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00075000 | 2024-03-13 3:50PM EDT | 75.00 | 31.70 | 37.05 | 41.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.