Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618C00020000 | 2024-04-30 3:57PM EDT | 20.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| INTC260618C00025000 | 2024-05-01 2:21PM EDT | 25.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 32 | 219 | 0.00% |
| INTC260618C00028000 | 2024-05-01 10:03AM EDT | 28.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC260618C00030000 | 2024-05-01 3:38PM EDT | 30.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 379 | 0.00% |
| INTC260618C00033000 | 2024-05-01 3:27PM EDT | 33.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 1.56% |
| INTC260618C00035000 | 2024-05-01 12:37PM EDT | 35.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 3.13% |
| INTC260618C00038000 | 2024-05-01 11:29AM EDT | 38.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 3.13% |
| INTC260618C00040000 | 2024-05-01 3:17PM EDT | 40.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 141 | 392 | 3.13% |
| INTC260618C00043000 | 2024-04-30 12:51PM EDT | 43.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 16 | 188 | 6.25% |
| INTC260618C00045000 | 2024-04-30 3:47PM EDT | 45.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 33 | 167 | 6.25% |
| INTC260618C00047000 | 2024-05-01 11:33AM EDT | 47.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 6.25% |
| INTC260618C00050000 | 2024-05-01 1:18PM EDT | 50.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 31 | 796 | 6.25% |
| INTC260618C00055000 | 2024-05-01 2:26PM EDT | 55.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 174 | 411 | 6.25% |
| INTC260618C00060000 | 2024-05-01 9:37AM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 436 | 12.50% |
| INTC260618C00065000 | 2024-04-30 1:35PM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 631 | 12.50% |
| INTC260618C00070000 | 2024-05-01 10:20AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 725 | 12.50% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618P00020000 | 2024-05-01 12:16PM EDT | 20.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 6.25% |
| INTC260618P00025000 | 2024-05-01 12:25PM EDT | 25.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2,042 | 3.13% |
| INTC260618P00028000 | 2024-05-01 10:03AM EDT | 28.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,222 | 1.56% |
| INTC260618P00030000 | 2024-05-01 9:41AM EDT | 30.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,856 | 0.39% |
| INTC260618P00033000 | 2024-05-01 3:59PM EDT | 33.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 103 | 932 | 0.00% |
| INTC260618P00035000 | 2024-04-26 3:50PM EDT | 35.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 25 | 272 | 0.00% |
| INTC260618P00038000 | 2024-04-29 9:41AM EDT | 38.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 17 | 585 | 0.00% |
| INTC260618P00040000 | 2024-04-30 11:18AM EDT | 40.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,610 | 0.00% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 43.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 0.00% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 47.00 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC260618P00050000 | 2024-04-29 10:32AM EDT | 50.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 10 | 476 | 0.00% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 55.00 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC260618P00060000 | 2024-01-24 11:43AM EDT | 60.00 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 65.00 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 70.00 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.