Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00025000 | 2024-04-29 10:33AM EDT | 25.00 | 6.35 | 5.40 | 5.95 | 0.00 | - | 84 | 82 | 85.94% |
| INTC240510C00026000 | 2024-04-29 11:21AM EDT | 26.00 | 5.50 | 4.60 | 5.95 | 0.00 | - | 4 | 3 | 121.29% |
| INTC240510C00027000 | 2024-05-02 10:46AM EDT | 27.00 | 3.35 | 3.40 | 3.95 | 0.00 | - | 8 | 11 | 59.38% |
| INTC240510C00028000 | 2024-05-03 2:16PM EDT | 28.00 | 2.78 | 2.62 | 3.35 | +0.46 | +19.83% | 77 | 184 | 52.34% |
| INTC240510C00029000 | 2024-05-03 3:05PM EDT | 29.00 | 1.90 | 1.70 | 2.12 | +0.44 | +30.14% | 161 | 346 | 51.56% |
| INTC240510C00029500 | 2024-05-03 3:56PM EDT | 29.50 | 1.44 | 1.36 | 1.63 | +0.32 | +28.57% | 119 | 820 | 43.46% |
| INTC240510C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.97 | 0.87 | 0.99 | +0.23 | +31.08% | 1,009 | 2,266 | 22.85% |
| INTC240510C00030500 | 2024-05-03 3:59PM EDT | 30.50 | 0.61 | 0.62 | 0.65 | +0.11 | +22.00% | 1,774 | 2,395 | 24.81% |
| INTC240510C00031000 | 2024-05-03 3:59PM EDT | 31.00 | 0.37 | 0.37 | 0.38 | +0.07 | +23.33% | 5,169 | 3,107 | 25.00% |
| INTC240510C00031500 | 2024-05-03 3:59PM EDT | 31.50 | 0.20 | 0.20 | 0.21 | +0.03 | +17.65% | 6,812 | 6,093 | 25.98% |
| INTC240510C00032000 | 2024-05-03 3:59PM EDT | 32.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 3,580 | 7,474 | 26.95% |
| INTC240510C00032500 | 2024-05-03 3:42PM EDT | 32.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 8,710 | 5,336 | 28.52% |
| INTC240510C00033000 | 2024-05-03 3:59PM EDT | 33.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 963 | 2,318 | 31.64% |
| INTC240510C00033500 | 2024-05-03 3:58PM EDT | 33.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 417 | 1,056 | 34.77% |
| INTC240510C00034000 | 2024-05-03 3:49PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 915 | 5,178 | 36.72% |
| INTC240510C00034500 | 2024-05-03 2:41PM EDT | 34.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 77 | 742 | 41.41% |
| INTC240510C00035000 | 2024-05-03 3:50PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 6,923 | 46.09% |
| INTC240510C00035500 | 2024-05-03 3:35PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 1,289 | 50.00% |
| INTC240510C00036000 | 2024-05-03 12:36PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 512 | 2,423 | 49.22% |
| INTC240510C00036500 | 2024-05-03 10:33AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 437 | 53.13% |
| INTC240510C00037000 | 2024-05-03 9:36AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,025 | 53.13% |
| INTC240510C00037500 | 2024-05-01 2:53PM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 261 | 56.25% |
| INTC240510C00038000 | 2024-05-03 10:57AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,553 | 59.38% |
| INTC240510C00038500 | 2024-04-29 2:13PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 119 | 62.50% |
| INTC240510C00039000 | 2024-05-02 11:30AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,323 | 65.63% |
| INTC240510C00039500 | 2024-04-29 10:12AM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 121 | 75.00% |
| INTC240510C00040000 | 2024-05-03 1:09PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 3,297 | 71.88% |
| INTC240510C00040500 | 2024-04-26 1:15PM EDT | 40.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 18 | 84.38% |
| INTC240510C00041000 | 2024-05-02 3:43PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 512 | 84.38% |
| INTC240510C00042000 | 2024-05-03 12:36PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 844 | 84.38% |
| INTC240510C00043000 | 2024-05-02 2:16PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 429 | 87.50% |
| INTC240510C00044000 | 2024-04-30 3:46PM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 454 | 114.06% |
| INTC240510C00045000 | 2024-05-02 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,035 | 98.44% |
| INTC240510C00046000 | 2024-05-03 9:42AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 127 | 112.50% |
| INTC240510C00047000 | 2024-05-02 1:01PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 109.38% |
| INTC240510C00048000 | 2024-04-30 10:31AM EDT | 48.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 112.50% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 142 | 369 | 134.38% |
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 539 | 125.00% |
| INTC240510C00051000 | 2024-04-19 2:41PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 88 | 143.75% |
| INTC240510C00052000 | 2024-04-23 2:25PM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 254 | 148.44% |
| INTC240510C00053000 | 2024-04-18 1:10PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 263 | 153.13% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 83 | 187.50% |
| INTC240510C00060000 | 2024-04-25 9:59AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 137 | 175.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 62.50% |
| INTC240510P00026000 | 2024-05-03 10:00AM EDT | 26.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 45 | 370 | 50.00% |
| INTC240510P00027000 | 2024-05-03 1:10PM EDT | 27.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 150 | 822 | 59.38% |
| INTC240510P00028000 | 2024-05-03 3:13PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 263 | 1,078 | 38.28% |
| INTC240510P00029000 | 2024-05-03 3:53PM EDT | 29.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 1,079 | 1,964 | 34.38% |
| INTC240510P00029500 | 2024-05-03 3:59PM EDT | 29.50 | 0.09 | 0.08 | 0.11 | -0.15 | -62.50% | 3,402 | 883 | 32.81% |
| INTC240510P00030000 | 2024-05-03 3:58PM EDT | 30.00 | 0.18 | 0.17 | 0.18 | -0.21 | -53.85% | 2,992 | 3,390 | 30.27% |
| INTC240510P00030500 | 2024-05-03 3:59PM EDT | 30.50 | 0.33 | 0.32 | 0.33 | -0.37 | -52.86% | 3,044 | 1,488 | 29.79% |
| INTC240510P00031000 | 2024-05-03 3:59PM EDT | 31.00 | 0.57 | 0.56 | 0.58 | -0.33 | -36.67% | 2,224 | 3,797 | 30.86% |
| INTC240510P00031500 | 2024-05-03 3:31PM EDT | 31.50 | 0.92 | 0.86 | 0.93 | -0.45 | -32.85% | 202 | 3,044 | 33.79% |
| INTC240510P00032000 | 2024-05-03 3:49PM EDT | 32.00 | 1.32 | 1.09 | 1.41 | -0.53 | -28.65% | 323 | 1,286 | 42.19% |
| INTC240510P00032500 | 2024-05-03 3:47PM EDT | 32.50 | 1.79 | 1.70 | 1.81 | -0.46 | -20.44% | 141 | 436 | 43.16% |
| INTC240510P00033000 | 2024-05-03 3:52PM EDT | 33.00 | 2.30 | 2.03 | 2.29 | -0.53 | -18.73% | 96 | 452 | 48.83% |
| INTC240510P00033500 | 2024-05-03 1:32PM EDT | 33.50 | 2.90 | 2.61 | 2.94 | -0.40 | -12.12% | 29 | 186 | 54.30% |
| INTC240510P00034000 | 2024-05-03 2:05PM EDT | 34.00 | 3.40 | 2.84 | 3.40 | -0.31 | -8.36% | 23 | 1,217 | 72.85% |
| INTC240510P00034500 | 2024-05-03 3:29PM EDT | 34.50 | 3.75 | 3.20 | 3.80 | -0.49 | -11.56% | 3 | 406 | 69.92% |
| INTC240510P00035000 | 2024-05-03 1:08PM EDT | 35.00 | 4.34 | 4.00 | 4.65 | -0.42 | -8.82% | 21 | 24,147 | 78.71% |
| INTC240510P00035500 | 2024-05-03 10:20AM EDT | 35.50 | 4.75 | 4.40 | 6.40 | -0.35 | -6.86% | 1 | 799 | 133.50% |
| INTC240510P00036000 | 2024-05-03 3:19PM EDT | 36.00 | 5.29 | 4.70 | 7.35 | +0.04 | +0.76% | 22 | 504 | 149.71% |
| INTC240510P00036500 | 2024-05-03 3:03PM EDT | 36.50 | 5.80 | 5.20 | 5.80 | -0.59 | -9.23% | 10 | 17 | 92.97% |
| INTC240510P00037000 | 2024-05-03 3:13PM EDT | 37.00 | 6.26 | 5.70 | 6.30 | -0.56 | -8.21% | 5 | 572 | 98.44% |
| INTC240510P00037500 | 2024-04-26 3:40PM EDT | 37.50 | 5.66 | 6.25 | 7.20 | 0.00 | - | 3 | 18 | 92.58% |
| INTC240510P00038000 | 2024-05-03 2:35PM EDT | 38.00 | 7.29 | 6.90 | 7.30 | -0.61 | -7.72% | 3 | 809 | 50.00% |
| INTC240510P00038500 | 2024-04-29 3:54PM EDT | 38.50 | 7.76 | 7.20 | 8.25 | +0.51 | +7.03% | 1 | 8 | 101.95% |
| INTC240510P00039000 | 2024-05-03 2:36PM EDT | 39.00 | 8.29 | 7.70 | 8.30 | -0.52 | -5.90% | 34 | 420 | 118.56% |
| INTC240510P00039500 | 2024-05-03 2:39PM EDT | 39.50 | 8.80 | 8.20 | 8.80 | +0.55 | +6.67% | 1 | 25 | 123.24% |
| INTC240510P00040000 | 2024-05-03 3:29PM EDT | 40.00 | 9.30 | 8.70 | 9.30 | -0.48 | -4.91% | 18 | 520 | 127.73% |
| INTC240510P00040500 | 2024-05-03 2:35PM EDT | 40.50 | 9.80 | 9.25 | 11.75 | -0.54 | -5.22% | 9 | 5 | 204.30% |
| INTC240510P00041000 | 2024-05-03 1:19PM EDT | 41.00 | 10.30 | 9.80 | 10.30 | -0.40 | -3.74% | 1 | 816 | 136.72% |
| INTC240510P00042000 | 2024-05-03 2:39PM EDT | 42.00 | 11.30 | 10.70 | 11.75 | -0.26 | -2.25% | 7 | 1,077 | 131.64% |
| INTC240510P00043000 | 2024-05-03 10:55AM EDT | 43.00 | 12.23 | 12.05 | 12.30 | -0.71 | -5.49% | 1 | 217 | 127.34% |
| INTC240510P00044000 | 2024-05-03 11:04AM EDT | 44.00 | 13.25 | 12.80 | 13.30 | -0.52 | -3.78% | 1 | 117 | 161.52% |
| INTC240510P00045000 | 2024-05-03 10:18AM EDT | 45.00 | 14.19 | 13.80 | 14.55 | +4.11 | +40.77% | 4 | 41 | 141.02% |
| INTC240510P00046000 | 2024-05-01 1:52PM EDT | 46.00 | 15.70 | 14.80 | 15.70 | 0.00 | - | 1 | 51 | 166.80% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 47.00 | 15.60 | 15.90 | 16.75 | 0.00 | - | 98 | 71 | 188.28% |
| INTC240510P00048000 | 2024-04-26 3:13PM EDT | 48.00 | 16.25 | 17.10 | 19.25 | 0.00 | - | 14 | 14 | 291.80% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 49.00 | 9.90 | 17.80 | 20.20 | 0.00 | - | 10 | 2 | 284.38% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 23.20 | 23.80 | 24.55 | 0.00 | - | 2 | 2 | 199.22% |
© 2024 Yahoo. All rights reserved.