Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240614C00020000 | 2024-05-28 11:20AM EDT | 20.00 | 11.35 | 8.85 | 12.70 | 0.00 | - | 1 | 2 | 295.90% |
| INTC240614C00022000 | 2024-05-16 10:28AM EDT | 22.00 | 9.75 | 6.90 | 10.70 | 0.00 | - | 50 | 50 | 251.86% |
| INTC240614C00023000 | 2024-05-24 2:29PM EDT | 23.00 | 7.85 | 5.80 | 9.70 | 0.00 | - | 1 | 82 | 231.06% |
| INTC240614C00024000 | 2024-05-08 3:00PM EDT | 24.00 | 6.05 | 4.85 | 8.70 | 0.00 | - | - | 4 | 210.94% |
| INTC240614C00025000 | 2024-05-17 9:43AM EDT | 25.00 | 6.95 | 3.85 | 7.70 | 0.00 | - | 2 | 1 | 191.21% |
| INTC240614C00026000 | 2024-05-24 12:08PM EDT | 26.00 | 4.85 | 2.87 | 6.75 | 0.00 | - | 4 | 8 | 174.51% |
| INTC240614C00026500 | 2024-05-31 9:38AM EDT | 26.50 | 4.00 | 3.40 | 5.85 | +0.15 | +3.90% | 4 | 2 | 70.90% |
| INTC240614C00027000 | 2024-05-28 1:17PM EDT | 27.00 | 4.21 | 3.90 | 5.75 | 0.00 | - | 5 | 12 | 107.91% |
| INTC240614C00027500 | 2024-05-29 1:24PM EDT | 27.50 | 2.77 | 2.89 | 3.65 | -0.38 | -12.06% | 5 | 7 | 60.16% |
| INTC240614C00028000 | 2024-05-31 3:37PM EDT | 28.00 | 2.65 | 2.98 | 3.30 | +0.17 | +6.85% | 4 | 48 | 53.13% |
| INTC240614C00028500 | 2024-05-31 9:34AM EDT | 28.50 | 1.91 | 2.52 | 2.93 | -0.31 | -13.96% | 1 | 1 | 51.86% |
| INTC240614C00029000 | 2024-05-31 3:54PM EDT | 29.00 | 2.15 | 2.09 | 2.41 | +0.45 | +26.47% | 33 | 129 | 54.69% |
| INTC240614C00029500 | 2024-05-31 3:57PM EDT | 29.50 | 1.68 | 1.71 | 1.96 | +0.29 | +20.86% | 19 | 72 | 49.32% |
| INTC240614C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 1.32 | 1.36 | 1.38 | +0.32 | +32.00% | 788 | 667 | 37.50% |
| INTC240614C00030500 | 2024-05-31 3:56PM EDT | 30.50 | 1.01 | 1.04 | 1.08 | +0.27 | +36.49% | 438 | 174 | 37.31% |
| INTC240614C00031000 | 2024-05-31 3:59PM EDT | 31.00 | 0.78 | 0.77 | 0.79 | +0.22 | +39.29% | 986 | 2,529 | 35.74% |
| INTC240614C00031500 | 2024-05-31 3:59PM EDT | 31.50 | 0.55 | 0.56 | 0.59 | +0.16 | +41.03% | 418 | 366 | 36.04% |
| INTC240614C00032000 | 2024-05-31 3:56PM EDT | 32.00 | 0.38 | 0.39 | 0.43 | +0.08 | +26.67% | 10,275 | 4,259 | 36.23% |
| INTC240614C00032500 | 2024-05-31 3:59PM EDT | 32.50 | 0.27 | 0.27 | 0.30 | +0.06 | +28.57% | 108 | 239 | 36.13% |
| INTC240614C00033000 | 2024-05-31 3:57PM EDT | 33.00 | 0.19 | 0.19 | 0.23 | +0.04 | +26.67% | 8,267 | 6,270 | 37.60% |
| INTC240614C00033500 | 2024-05-31 3:56PM EDT | 33.50 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 65 | 73 | 37.11% |
| INTC240614C00034000 | 2024-05-31 3:54PM EDT | 34.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 104 | 1,155 | 37.31% |
| INTC240614C00034500 | 2024-05-30 11:22AM EDT | 34.50 | 0.05 | 0.06 | 0.08 | -0.01 | -16.67% | 3 | 4 | 39.06% |
| INTC240614C00035000 | 2024-05-31 9:47AM EDT | 35.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 75 | 1,988 | 38.67% |
| INTC240614C00036000 | 2024-05-31 3:11PM EDT | 36.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 264 | 1,303 | 43.75% |
| INTC240614C00036500 | 2024-05-30 1:29PM EDT | 36.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 13 | 21 | 46.88% |
| INTC240614C00037000 | 2024-05-31 3:52PM EDT | 37.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 387 | 47.66% |
| INTC240614C00038000 | 2024-05-31 12:03PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 499 | 554 | 50.00% |
| INTC240614C00039000 | 2024-05-28 2:47PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 115 | 144 | 53.13% |
| INTC240614C00040000 | 2024-05-31 10:47AM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 64 | 459 | 57.81% |
| INTC240614C00041000 | 2024-05-31 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 14 | 54.69% |
| INTC240614C00042000 | 2024-05-30 1:27PM EDT | 42.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 50 | 69 | 91.41% |
| INTC240614C00045000 | 2024-05-31 1:12PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 61 | 76.56% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240614P00020000 | 2024-05-08 1:26PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 84.38% |
| INTC240614P00023000 | 2024-05-10 2:51PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 390 | 59.38% |
| INTC240614P00024000 | 2024-05-31 3:51PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 58 | 54.69% |
| INTC240614P00025000 | 2024-05-31 11:59AM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 122 | 82 | 50.00% |
| INTC240614P00026000 | 2024-05-31 3:58PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 101 | 97 | 43.75% |
| INTC240614P00027000 | 2024-05-31 3:35PM EDT | 27.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 168 | 488 | 39.84% |
| INTC240614P00027500 | 2024-05-31 3:33PM EDT | 27.50 | 0.08 | 0.04 | 0.06 | 0.00 | - | 143 | 30 | 38.28% |
| INTC240614P00028000 | 2024-05-31 3:39PM EDT | 28.00 | 0.11 | 0.07 | 0.09 | -0.02 | -15.38% | 55 | 481 | 37.11% |
| INTC240614P00028500 | 2024-05-31 3:44PM EDT | 28.50 | 0.15 | 0.11 | 0.13 | -0.03 | -16.67% | 374 | 35 | 35.45% |
| INTC240614P00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.18 | 0.17 | 0.20 | -0.12 | -40.00% | 395 | 946 | 34.67% |
| INTC240614P00029500 | 2024-05-31 3:59PM EDT | 29.50 | 0.29 | 0.26 | 0.30 | -0.24 | -45.28% | 65 | 136 | 33.99% |
| INTC240614P00030000 | 2024-05-31 3:59PM EDT | 30.00 | 0.41 | 0.40 | 0.43 | -0.32 | -43.84% | 1,316 | 1,798 | 32.91% |
| INTC240614P00030500 | 2024-05-31 3:58PM EDT | 30.50 | 0.63 | 0.57 | 0.62 | -0.33 | -34.38% | 117 | 251 | 32.67% |
| INTC240614P00031000 | 2024-05-31 3:58PM EDT | 31.00 | 0.87 | 0.81 | 0.85 | -0.28 | -24.35% | 78 | 1,204 | 31.98% |
| INTC240614P00031500 | 2024-05-31 3:58PM EDT | 31.50 | 1.16 | 1.09 | 1.14 | -0.31 | -21.09% | 40 | 130 | 31.74% |
| INTC240614P00032000 | 2024-05-31 3:55PM EDT | 32.00 | 1.51 | 1.43 | 1.50 | -0.59 | -28.10% | 197 | 545 | 32.42% |
| INTC240614P00032500 | 2024-05-31 9:55AM EDT | 32.50 | 2.50 | 0.64 | 1.89 | +0.27 | +12.11% | 3 | 33 | 32.81% |
| INTC240614P00033000 | 2024-05-31 12:58PM EDT | 33.00 | 2.92 | 2.09 | 2.47 | +0.25 | +9.36% | 6 | 371 | 42.87% |
| INTC240614P00034000 | 2024-05-24 10:12AM EDT | 34.00 | 3.30 | 2.37 | 3.25 | 0.00 | - | 1 | 271 | 37.31% |
| INTC240614P00035000 | 2024-05-30 12:09PM EDT | 35.00 | 4.85 | 2.75 | 5.55 | +0.33 | +7.30% | 1 | 65 | 118.36% |
| INTC240614P00036000 | 2024-05-30 1:47PM EDT | 36.00 | 5.54 | 3.35 | 6.50 | 0.00 | - | 2 | 2 | 127.15% |
| INTC240614P00037000 | 2024-05-20 11:46AM EDT | 37.00 | 4.80 | 4.60 | 7.95 | 0.00 | - | 17 | 0 | 62.50% |
| INTC240614P00038000 | 2024-05-31 2:59PM EDT | 38.00 | 7.76 | 5.35 | 8.00 | +0.31 | +4.16% | 1 | 2 | 121.48% |
| INTC240614P00039000 | 2024-05-23 11:17AM EDT | 39.00 | 8.45 | 6.35 | 10.00 | 0.00 | - | 1 | 1 | 57.03% |
| INTC240614P00040000 | 2024-05-13 12:46PM EDT | 40.00 | 9.24 | 7.40 | 11.25 | 0.00 | - | 19 | 0 | 88.09% |
| INTC240614P00041000 | 2024-05-29 11:05AM EDT | 41.00 | 10.65 | 8.35 | 12.00 | 0.00 | - | 3 | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.