Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218C00020000 | 2024-05-01 3:29PM EDT | 20.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC261218C00025000 | 2024-05-01 3:59PM EDT | 25.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| INTC261218C00028000 | 2024-05-01 3:59PM EDT | 28.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| INTC261218C00030000 | 2024-05-01 3:42PM EDT | 30.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| INTC261218C00033000 | 2024-05-01 3:55PM EDT | 33.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| INTC261218C00035000 | 2024-05-01 2:46PM EDT | 35.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| INTC261218C00038000 | 2024-05-01 3:16PM EDT | 38.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 3.13% |
| INTC261218C00040000 | 2024-05-01 3:35PM EDT | 40.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| INTC261218C00043000 | 2024-05-01 3:53PM EDT | 43.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| INTC261218C00045000 | 2024-05-01 3:39PM EDT | 45.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| INTC261218C00047000 | 2024-05-01 2:03PM EDT | 47.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTC261218C00050000 | 2024-05-01 3:59PM EDT | 50.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| INTC261218C00055000 | 2024-05-01 3:25PM EDT | 55.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| INTC261218C00060000 | 2024-05-01 2:40PM EDT | 60.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| INTC261218C00065000 | 2024-05-01 11:59AM EDT | 65.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC261218C00070000 | 2024-05-01 2:47PM EDT | 70.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218P00020000 | 2024-05-01 3:55PM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| INTC261218P00025000 | 2024-05-01 3:18PM EDT | 25.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| INTC261218P00028000 | 2024-05-01 2:00PM EDT | 28.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| INTC261218P00030000 | 2024-05-01 3:54PM EDT | 30.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 0.20% |
| INTC261218P00033000 | 2024-05-01 3:34PM EDT | 33.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| INTC261218P00035000 | 2024-05-01 3:54PM EDT | 35.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC261218P00038000 | 2024-05-01 1:36PM EDT | 38.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 0.00% |
| INTC261218P00040000 | 2024-05-01 2:40PM EDT | 40.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC261218P00043000 | 2024-04-30 10:35AM EDT | 43.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC261218P00045000 | 2024-05-01 10:19AM EDT | 45.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218P00047000 | 2024-04-25 3:59PM EDT | 47.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC261218P00050000 | 2024-04-30 1:56PM EDT | 50.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC261218P00055000 | 2024-04-18 12:26PM EDT | 55.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC261218P00060000 | 2024-04-25 3:57PM EDT | 60.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 65.00 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
| INTC261218P00070000 | 2024-04-26 9:39AM EDT | 70.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.