Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719C00020000 | 2024-06-12 10:24AM EDT | 20.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| INTC240719C00021000 | 2024-06-13 9:37AM EDT | 21.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| INTC240719C00022000 | 2024-05-23 3:57PM EDT | 22.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC240719C00023000 | 2024-06-05 2:45PM EDT | 23.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| INTC240719C00024000 | 2024-05-23 3:50PM EDT | 24.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| INTC240719C00025000 | 2024-06-14 11:53AM EDT | 25.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 46 | 475 | 0.00% |
| INTC240719C00026000 | 2024-06-14 11:39AM EDT | 26.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 16 | 194 | 0.00% |
| INTC240719C00027000 | 2024-06-13 9:30AM EDT | 27.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 199 | 0.00% |
| INTC240719C00028000 | 2024-06-14 2:53PM EDT | 28.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 33 | 521 | 0.00% |
| INTC240719C00029000 | 2024-06-14 3:49PM EDT | 29.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 79 | 1,465 | 0.00% |
| INTC240719C00030000 | 2024-06-14 3:58PM EDT | 30.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 631 | 6,021 | 0.00% |
| INTC240719C00031000 | 2024-06-14 3:59PM EDT | 31.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3,495 | 11,698 | 3.13% |
| INTC240719C00032000 | 2024-06-14 3:58PM EDT | 32.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,097 | 13,832 | 6.25% |
| INTC240719C00033000 | 2024-06-14 3:59PM EDT | 33.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,628 | 8,666 | 6.25% |
| INTC240719C00034000 | 2024-06-14 3:37PM EDT | 34.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 146 | 11,664 | 12.50% |
| INTC240719C00035000 | 2024-06-14 3:58PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,245 | 16,493 | 12.50% |
| INTC240719C00036000 | 2024-06-14 3:37PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 4,817 | 12.50% |
| INTC240719C00037000 | 2024-06-14 3:36PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 289 | 5,722 | 12.50% |
| INTC240719C00038000 | 2024-06-14 3:54PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,170 | 5,426 | 25.00% |
| INTC240719C00039000 | 2024-06-14 1:53PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 5,524 | 25.00% |
| INTC240719C00040000 | 2024-06-14 3:19PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 15,288 | 25.00% |
| INTC240719C00041000 | 2024-06-14 10:18AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 2,475 | 25.00% |
| INTC240719C00042000 | 2024-06-14 1:07PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,037 | 25.00% |
| INTC240719C00043000 | 2024-06-14 2:30PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 3,808 | 25.00% |
| INTC240719C00044000 | 2024-06-14 2:35PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 3,221 | 25.00% |
| INTC240719C00045000 | 2024-06-14 3:59PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 12,741 | 25.00% |
| INTC240719C00046000 | 2024-06-11 3:33PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 2,259 | 25.00% |
| INTC240719C00047000 | 2024-06-13 3:48PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 1,701 | 25.00% |
| INTC240719C00048000 | 2024-06-11 1:34PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,105 | 25.00% |
| INTC240719C00049000 | 2024-06-04 12:15PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 2,448 | 25.00% |
| INTC240719C00050000 | 2024-06-14 10:02AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 11,381 | 50.00% |
| INTC240719C00055000 | 2024-06-12 2:18PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 3,331 | 50.00% |
| INTC240719C00060000 | 2024-06-12 3:55PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 3,822 | 50.00% |
| INTC240719C00065000 | 2024-06-10 1:18PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,172 | 50.00% |
| INTC240719C00070000 | 2024-05-24 10:08AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,535 | 50.00% |
| INTC240719C00075000 | 2024-06-11 11:39AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,733 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719P00020000 | 2024-06-13 1:32PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 189 | 25.00% |
| INTC240719P00021000 | 2024-05-31 3:16PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| INTC240719P00022000 | 2024-06-11 3:09PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 25.00% |
| INTC240719P00023000 | 2024-06-12 2:24PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 458 | 25.00% |
| INTC240719P00024000 | 2024-06-13 12:07PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 25.00% |
| INTC240719P00025000 | 2024-06-14 3:05PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 103 | 1,622 | 12.50% |
| INTC240719P00026000 | 2024-06-14 3:46PM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 2,345 | 12.50% |
| INTC240719P00027000 | 2024-06-14 2:42PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 119 | 2,767 | 12.50% |
| INTC240719P00028000 | 2024-06-14 3:59PM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 257 | 8,247 | 6.25% |
| INTC240719P00029000 | 2024-06-14 3:45PM EDT | 29.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 498 | 15,799 | 3.13% |
| INTC240719P00030000 | 2024-06-14 3:59PM EDT | 30.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2,970 | 18,966 | 0.78% |
| INTC240719P00031000 | 2024-06-14 3:50PM EDT | 31.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 668 | 9,498 | 0.00% |
| INTC240719P00032000 | 2024-06-14 3:37PM EDT | 32.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 23 | 10,596 | 0.00% |
| INTC240719P00033000 | 2024-06-14 2:58PM EDT | 33.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 206 | 8,360 | 0.00% |
| INTC240719P00034000 | 2024-06-14 1:33PM EDT | 34.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 18 | 6,509 | 0.00% |
| INTC240719P00035000 | 2024-06-14 3:58PM EDT | 35.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 38 | 10,266 | 0.00% |
| INTC240719P00036000 | 2024-06-14 12:59PM EDT | 36.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3,903 | 0.00% |
| INTC240719P00037000 | 2024-06-12 1:53PM EDT | 37.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,355 | 0.00% |
| INTC240719P00038000 | 2024-06-13 3:23PM EDT | 38.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 460 | 750 | 0.00% |
| INTC240719P00039000 | 2024-06-14 3:43PM EDT | 39.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 141 | 1,405 | 0.00% |
| INTC240719P00040000 | 2024-06-14 3:14PM EDT | 40.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1,557 | 3,243 | 0.00% |
| INTC240719P00041000 | 2024-06-14 2:38PM EDT | 41.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1,262 | 2,826 | 0.00% |
| INTC240719P00042000 | 2024-06-14 3:14PM EDT | 42.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1,730 | 2,009 | 0.00% |
| INTC240719P00043000 | 2024-06-14 3:14PM EDT | 43.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 931 | 1,682 | 0.00% |
| INTC240719P00044000 | 2024-06-14 3:14PM EDT | 44.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 371 | 628 | 0.00% |
| INTC240719P00045000 | 2024-06-14 3:14PM EDT | 45.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 210 | 278 | 0.00% |
| INTC240719P00046000 | 2024-06-14 3:14PM EDT | 46.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 100 | 193 | 0.00% |
| INTC240719P00047000 | 2024-06-13 3:24PM EDT | 47.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 43 | 17 | 0.00% |
| INTC240719P00048000 | 2024-06-13 3:24PM EDT | 48.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 95 | 33 | 0.00% |
| INTC240719P00049000 | 2024-06-14 2:33PM EDT | 49.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| INTC240719P00050000 | 2024-06-14 2:38PM EDT | 50.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| INTC240719P00055000 | 2024-05-15 2:02PM EDT | 55.00 | 23.80 | 24.15 | 24.90 | 0.00 | - | 60 | 7 | 110.16% |
| INTC240719P00060000 | 2024-05-29 9:45AM EDT | 60.00 | 30.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 65.00 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 70.00 | 33.55 | 39.85 | 40.30 | 0.00 | - | 3 | 0 | 160.55% |
| INTC240719P00075000 | 2024-05-01 2:42PM EDT | 75.00 | 43.95 | 42.35 | 46.25 | 0.00 | - | - | 0 | 235.74% |
© 2024 Yahoo. All rights reserved.