Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220C00020000 | 2024-06-13 10:33AM EDT | 20.00 | 10.85 | 10.90 | 11.60 | 0.00 | - | 2 | 99 | 57.28% |
| INTC241220C00021000 | 2024-06-07 2:54PM EDT | 21.00 | 10.20 | 10.05 | 10.70 | 0.00 | - | 18 | 27 | 55.13% |
| INTC241220C00022000 | 2024-06-12 12:00PM EDT | 22.00 | 9.76 | 9.15 | 9.85 | 0.00 | - | 2 | 76 | 52.73% |
| INTC241220C00023000 | 2024-06-04 10:06AM EDT | 23.00 | 8.25 | 7.95 | 8.80 | 0.00 | - | 11 | 29 | 53.25% |
| INTC241220C00024000 | 2024-06-04 10:01AM EDT | 24.00 | 7.60 | 7.15 | 8.20 | 0.00 | - | 1 | 17 | 54.64% |
| INTC241220C00025000 | 2024-06-14 11:10AM EDT | 25.00 | 6.78 | 6.80 | 6.95 | -0.12 | -1.74% | 20 | 231 | 45.51% |
| INTC241220C00026000 | 2024-06-11 11:01AM EDT | 26.00 | 6.55 | 6.10 | 6.25 | 0.00 | - | 2 | 58 | 44.78% |
| INTC241220C00027000 | 2024-06-13 3:55PM EDT | 27.00 | 5.55 | 5.45 | 5.85 | 0.00 | - | 2 | 240 | 47.49% |
| INTC241220C00028000 | 2024-06-13 11:21AM EDT | 28.00 | 4.86 | 4.85 | 4.95 | 0.00 | - | 2 | 70 | 43.12% |
| INTC241220C00029000 | 2024-06-14 1:36PM EDT | 29.00 | 4.30 | 4.30 | 4.40 | -0.35 | -7.53% | 1 | 166 | 42.80% |
| INTC241220C00030000 | 2024-06-14 3:30PM EDT | 30.00 | 3.85 | 3.80 | 3.90 | 0.00 | - | 71 | 2,121 | 42.58% |
| INTC241220C00031000 | 2024-06-14 2:19PM EDT | 31.00 | 3.35 | 3.35 | 3.90 | -0.05 | -1.47% | 5 | 988 | 47.61% |
| INTC241220C00032000 | 2024-06-14 2:15PM EDT | 32.00 | 2.89 | 2.92 | 3.00 | -0.03 | -1.03% | 23 | 1,134 | 41.81% |
| INTC241220C00033000 | 2024-06-14 3:10PM EDT | 33.00 | 2.55 | 2.57 | 2.63 | -0.05 | -1.92% | 92 | 3,074 | 41.65% |
| INTC241220C00034000 | 2024-06-14 1:25PM EDT | 34.00 | 2.20 | 2.24 | 2.30 | -0.08 | -3.51% | 8 | 1,328 | 41.53% |
| INTC241220C00035000 | 2024-06-14 12:57PM EDT | 35.00 | 1.90 | 1.95 | 2.00 | -0.08 | -4.04% | 43 | 3,451 | 41.36% |
| INTC241220C00036000 | 2024-06-14 11:15AM EDT | 36.00 | 1.70 | 1.69 | 1.73 | 0.00 | - | 12 | 871 | 41.14% |
| INTC241220C00037000 | 2024-06-14 3:09PM EDT | 37.00 | 1.46 | 1.46 | 1.50 | 0.00 | - | 8 | 415 | 41.07% |
| INTC241220C00038000 | 2024-06-14 2:51PM EDT | 38.00 | 1.25 | 1.26 | 1.30 | -0.04 | -3.10% | 138 | 1,529 | 41.02% |
| INTC241220C00039000 | 2024-06-13 1:04PM EDT | 39.00 | 1.10 | 1.09 | 1.14 | 0.00 | - | 4 | 144 | 41.21% |
| INTC241220C00040000 | 2024-06-14 2:16PM EDT | 40.00 | 0.93 | 0.94 | 0.96 | -0.03 | -3.12% | 24 | 6,626 | 40.77% |
| INTC241220C00041000 | 2024-06-13 3:13PM EDT | 41.00 | 0.82 | 0.81 | 0.86 | 0.00 | - | 4 | 139 | 41.28% |
| INTC241220C00042000 | 2024-06-14 2:29PM EDT | 42.00 | 0.70 | 0.70 | 0.75 | -0.09 | -11.39% | 56 | 809 | 41.41% |
| INTC241220C00043000 | 2024-06-14 3:45PM EDT | 43.00 | 0.62 | 0.61 | 0.64 | 0.00 | - | 21 | 3,749 | 41.26% |
| INTC241220C00044000 | 2024-06-11 3:01PM EDT | 44.00 | 0.64 | 0.53 | 0.56 | 0.00 | - | 1 | 116 | 41.41% |
| INTC241220C00045000 | 2024-06-14 1:12PM EDT | 45.00 | 0.47 | 0.46 | 0.49 | +0.01 | +2.17% | 101 | 2,421 | 41.60% |
| INTC241220C00047000 | 2024-06-14 1:47PM EDT | 47.00 | 0.35 | 0.35 | 0.38 | -0.02 | -5.41% | 4 | 1,690 | 41.99% |
| INTC241220C00050000 | 2024-06-14 3:47PM EDT | 50.00 | 0.25 | 0.25 | 0.29 | -0.01 | -3.85% | 11 | 5,664 | 43.56% |
| INTC241220C00055000 | 2024-06-14 10:00AM EDT | 55.00 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 19 | 2,423 | 44.82% |
| INTC241220C00060000 | 2024-06-13 10:44AM EDT | 60.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 51 | 1,516 | 47.17% |
| INTC241220C00065000 | 2024-06-14 9:30AM EDT | 65.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 1 | 1,163 | 50.20% |
| INTC241220C00070000 | 2024-06-14 2:15PM EDT | 70.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 13 | 3,838 | 50.98% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220P00020000 | 2024-06-14 3:09PM EDT | 20.00 | 0.21 | 0.20 | 0.23 | +0.01 | +5.00% | 15 | 570 | 40.23% |
| INTC241220P00021000 | 2024-06-03 1:44PM EDT | 21.00 | 0.35 | 0.29 | 0.31 | 0.00 | - | 2 | 40 | 39.26% |
| INTC241220P00022000 | 2024-06-12 10:07AM EDT | 22.00 | 0.35 | 0.39 | 0.42 | 0.00 | - | 3 | 136 | 38.57% |
| INTC241220P00023000 | 2024-06-13 3:40PM EDT | 23.00 | 0.56 | 0.53 | 0.56 | 0.00 | - | 90 | 1,762 | 37.89% |
| INTC241220P00024000 | 2024-06-14 9:30AM EDT | 24.00 | 0.67 | 0.70 | 0.74 | -0.04 | -5.63% | 2 | 500 | 37.35% |
| INTC241220P00025000 | 2024-06-14 9:35AM EDT | 25.00 | 0.97 | 0.92 | 0.95 | +0.01 | +1.04% | 103 | 4,463 | 36.69% |
| INTC241220P00026000 | 2024-06-14 11:17AM EDT | 26.00 | 1.24 | 1.18 | 1.22 | +0.03 | +2.48% | 16 | 2,136 | 36.33% |
| INTC241220P00027000 | 2024-06-14 3:08PM EDT | 27.00 | 1.53 | 1.49 | 1.53 | +0.03 | +2.00% | 7 | 2,882 | 35.89% |
| INTC241220P00028000 | 2024-06-13 3:44PM EDT | 28.00 | 1.89 | 1.86 | 1.90 | 0.00 | - | 93 | 542 | 35.57% |
| INTC241220P00029000 | 2024-06-14 10:12AM EDT | 29.00 | 2.39 | 2.28 | 2.31 | +0.10 | +4.37% | 2 | 571 | 35.11% |
| INTC241220P00030000 | 2024-06-14 10:05AM EDT | 30.00 | 2.88 | 2.75 | 2.79 | +0.12 | +4.35% | 1 | 13,871 | 34.89% |
| INTC241220P00031000 | 2024-06-12 1:55PM EDT | 31.00 | 3.15 | 3.25 | 3.35 | 0.00 | - | 10 | 1,111 | 34.96% |
| INTC241220P00032000 | 2024-06-13 3:59PM EDT | 32.00 | 4.00 | 3.85 | 3.95 | +0.15 | +3.90% | 1 | 586 | 34.94% |
| INTC241220P00033000 | 2024-06-14 11:39AM EDT | 33.00 | 4.60 | 4.45 | 4.60 | +0.14 | +3.14% | 1 | 5,259 | 34.94% |
| INTC241220P00034000 | 2024-06-12 10:43AM EDT | 34.00 | 4.90 | 5.10 | 5.50 | 0.00 | - | 181 | 724 | 37.43% |
| INTC241220P00035000 | 2024-06-14 11:55AM EDT | 35.00 | 5.91 | 5.80 | 6.20 | +0.07 | +1.20% | 1 | 7,627 | 37.11% |
| INTC241220P00036000 | 2024-06-12 10:04AM EDT | 36.00 | 6.11 | 6.55 | 7.20 | 0.00 | - | 1 | 31 | 40.16% |
| INTC241220P00037000 | 2024-06-14 9:45AM EDT | 37.00 | 7.55 | 7.35 | 7.60 | +0.16 | +2.17% | 1 | 24 | 34.99% |
| INTC241220P00038000 | 2024-06-14 9:49AM EDT | 38.00 | 8.30 | 8.15 | 8.40 | +0.23 | +2.85% | 147 | 4,654 | 34.52% |
| INTC241220P00039000 | 2024-05-16 12:48PM EDT | 39.00 | 7.95 | 9.00 | 9.70 | 0.00 | - | - | 2 | 41.38% |
| INTC241220P00040000 | 2024-06-13 3:13PM EDT | 40.00 | 9.90 | 9.85 | 10.10 | 0.00 | - | 2 | 6,140 | 33.84% |
| INTC241220P00042000 | 2024-05-14 12:30PM EDT | 42.00 | 11.23 | 11.55 | 11.75 | 0.00 | - | 1 | 10 | 29.20% |
| INTC241220P00043000 | 2024-06-14 3:31PM EDT | 43.00 | 12.70 | 12.10 | 13.40 | +0.17 | +1.36% | 2 | 2,974 | 45.12% |
| INTC241220P00045000 | 2024-06-06 9:55AM EDT | 45.00 | 14.63 | 14.45 | 14.70 | 0.00 | - | 1 | 5 | 31.93% |
| INTC241220P00047000 | 2024-06-05 9:43AM EDT | 47.00 | 16.54 | 15.80 | 17.40 | 0.00 | - | 2 | 251 | 52.15% |
| INTC241220P00050000 | 2024-06-13 2:24PM EDT | 50.00 | 20.05 | 18.95 | 20.40 | 0.00 | - | 71 | 4 | 56.84% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 55.00 | 16.70 | 24.85 | 25.60 | 0.00 | - | 2 | 3 | 60.06% |
| INTC241220P00060000 | 2024-06-14 2:33PM EDT | 60.00 | 29.35 | 28.80 | 29.90 | +0.65 | +2.26% | 21 | 5 | 57.13% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 65.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| INTC241220P00070000 | 2024-05-10 3:59PM EDT | 70.00 | 40.10 | 38.45 | 40.35 | 0.00 | - | 3 | 0 | 79.05% |
© 2024 Yahoo. All rights reserved.