Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00025000 | 2024-04-29 3:59PM EDT | 25.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| INTC240503C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240503C00026500 | 2024-04-29 3:31PM EDT | 26.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC240503C00027000 | 2024-04-29 1:55PM EDT | 27.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| INTC240503C00027500 | 2024-04-26 2:21PM EDT | 27.50 | 4.17 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| INTC240503C00028000 | 2024-04-29 3:57PM EDT | 28.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| INTC240503C00028500 | 2024-04-29 3:17PM EDT | 28.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| INTC240503C00029000 | 2024-04-29 3:07PM EDT | 29.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240503C00029500 | 2024-04-29 3:02PM EDT | 29.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| INTC240503C00030000 | 2024-04-29 3:59PM EDT | 30.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 0.00% |
| INTC240503C00030500 | 2024-04-29 3:59PM EDT | 30.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| INTC240503C00031000 | 2024-04-29 3:59PM EDT | 31.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10,047 | 0 | 0.00% |
| INTC240503C00031500 | 2024-04-29 3:59PM EDT | 31.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14,417 | 0 | 1.56% |
| INTC240503C00032000 | 2024-04-29 3:59PM EDT | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11,589 | 0 | 6.25% |
| INTC240503C00032500 | 2024-04-29 3:59PM EDT | 32.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27,359 | 0 | 12.50% |
| INTC240503C00033000 | 2024-04-29 3:59PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,062 | 0 | 12.50% |
| INTC240503C00033500 | 2024-04-29 3:58PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,042 | 0 | 12.50% |
| INTC240503C00034000 | 2024-04-29 3:57PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,925 | 0 | 25.00% |
| INTC240503C00034500 | 2024-04-29 3:38PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 25.00% |
| INTC240503C00035000 | 2024-04-29 3:48PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 25.00% |
| INTC240503C00035500 | 2024-04-29 3:56PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 25.00% |
| INTC240503C00036000 | 2024-04-29 3:37PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,054 | 0 | 25.00% |
| INTC240503C00036500 | 2024-04-29 2:53PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| INTC240503C00037000 | 2024-04-29 1:57PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 50.00% |
| INTC240503C00037500 | 2024-04-29 3:09PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| INTC240503C00038000 | 2024-04-29 3:15PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| INTC240503C00038500 | 2024-04-29 3:15PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| INTC240503C00039000 | 2024-04-29 2:59PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| INTC240503C00039500 | 2024-04-29 12:54PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| INTC240503C00040000 | 2024-04-29 1:54PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| INTC240503C00040500 | 2024-04-29 1:32PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| INTC240503C00041000 | 2024-04-29 3:51PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240503C00041500 | 2024-04-26 11:14AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| INTC240503C00042000 | 2024-04-29 3:38PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| INTC240503C00042500 | 2024-04-25 3:53PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240503C00043000 | 2024-04-29 1:22PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240503C00043500 | 2024-04-25 3:56PM EDT | 43.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240503C00044000 | 2024-04-29 1:13PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| INTC240503C00044500 | 2024-04-25 3:41PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240503C00045000 | 2024-04-29 10:49AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240503C00045500 | 2024-04-25 2:54PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240503C00046000 | 2024-04-29 11:46AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00047000 | 2024-04-26 11:05AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| INTC240503C00048000 | 2024-04-25 3:59PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240503C00049000 | 2024-04-29 11:19AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240503C00050000 | 2024-04-29 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00051000 | 2024-04-26 10:52AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00052000 | 2024-04-23 1:51PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00053000 | 2024-04-23 1:55PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00025000 | 2024-04-29 1:05PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503P00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503P00026500 | 2024-04-29 10:02AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503P00027000 | 2024-04-29 9:48AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503P00027500 | 2024-04-29 12:45PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| INTC240503P00028000 | 2024-04-29 3:59PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 25.00% |
| INTC240503P00028500 | 2024-04-29 3:36PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 25.00% |
| INTC240503P00029000 | 2024-04-29 3:56PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 25.00% |
| INTC240503P00029500 | 2024-04-29 3:47PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 12.50% |
| INTC240503P00030000 | 2024-04-29 3:59PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,899 | 0 | 12.50% |
| INTC240503P00030500 | 2024-04-29 3:59PM EDT | 30.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,952 | 0 | 6.25% |
| INTC240503P00031000 | 2024-04-29 3:59PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13,365 | 0 | 3.13% |
| INTC240503P00031500 | 2024-04-29 3:58PM EDT | 31.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4,956 | 0 | 0.00% |
| INTC240503P00032000 | 2024-04-29 3:59PM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,506 | 0 | 0.00% |
| INTC240503P00032500 | 2024-04-29 3:33PM EDT | 32.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| INTC240503P00033000 | 2024-04-29 3:54PM EDT | 33.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 0.00% |
| INTC240503P00033500 | 2024-04-29 3:47PM EDT | 33.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| INTC240503P00034000 | 2024-04-29 3:38PM EDT | 34.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| INTC240503P00034500 | 2024-04-29 3:42PM EDT | 34.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| INTC240503P00035000 | 2024-04-29 3:53PM EDT | 35.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| INTC240503P00035500 | 2024-04-29 2:37PM EDT | 35.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240503P00036000 | 2024-04-29 2:52PM EDT | 36.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| INTC240503P00036500 | 2024-04-29 12:39PM EDT | 36.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240503P00037000 | 2024-04-29 3:36PM EDT | 37.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240503P00037500 | 2024-04-29 11:25AM EDT | 37.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00038000 | 2024-04-29 2:46PM EDT | 38.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| INTC240503P00038500 | 2024-04-26 3:56PM EDT | 38.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| INTC240503P00039000 | 2024-04-29 2:45PM EDT | 39.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| INTC240503P00039500 | 2024-04-26 2:33PM EDT | 39.50 | 7.84 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| INTC240503P00040000 | 2024-04-29 2:45PM EDT | 40.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| INTC240503P00040500 | 2024-04-26 3:12PM EDT | 40.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| INTC240503P00041000 | 2024-04-29 2:45PM EDT | 41.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240503P00041500 | 2024-04-29 9:34AM EDT | 41.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240503P00042000 | 2024-04-29 2:46PM EDT | 42.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTC240503P00042500 | 2024-04-26 3:46PM EDT | 42.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 43.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| INTC240503P00043500 | 2024-04-26 3:09PM EDT | 43.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| INTC240503P00044000 | 2024-04-29 2:45PM EDT | 44.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC240503P00044500 | 2024-04-26 3:18PM EDT | 44.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| INTC240503P00045000 | 2024-04-26 3:18PM EDT | 45.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240503P00045500 | 2024-04-29 10:23AM EDT | 45.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| INTC240503P00046000 | 2024-04-26 2:10PM EDT | 46.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| INTC240503P00048000 | 2024-04-26 3:18PM EDT | 48.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC240503P00049000 | 2024-04-26 1:58PM EDT | 49.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00050000 | 2024-04-26 1:58PM EDT | 50.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| INTC240503P00051000 | 2024-04-29 3:54PM EDT | 51.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00052000 | 2024-04-29 10:23AM EDT | 52.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00053000 | 2024-04-26 2:12PM EDT | 53.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| INTC240503P00055000 | 2024-04-26 3:05PM EDT | 55.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| INTC240503P00060000 | 2024-04-26 1:10PM EDT | 60.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.