Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117C00013000 | 2024-06-12 1:32PM EDT | 13.00 | 18.10 | 17.55 | 18.00 | 0.00 | - | 4 | 330 | 73.93% |
| INTC250117C00015000 | 2024-06-14 3:53PM EDT | 15.00 | 15.75 | 15.65 | 15.95 | -0.10 | -0.63% | 1 | 1,243 | 64.06% |
| INTC250117C00017500 | 2024-06-05 1:40PM EDT | 17.50 | 13.75 | 13.25 | 13.65 | 0.00 | - | 2 | 1,907 | 57.28% |
| INTC250117C00020000 | 2024-06-14 2:06PM EDT | 20.00 | 11.20 | 10.80 | 11.60 | +0.17 | +1.54% | 15 | 2,000 | 52.30% |
| INTC250117C00021000 | 2024-06-13 9:48AM EDT | 21.00 | 10.20 | 10.15 | 10.90 | 0.00 | - | 10 | 148 | 54.44% |
| INTC250117C00022500 | 2024-06-14 3:44PM EDT | 22.50 | 9.00 | 8.95 | 9.10 | +0.05 | +0.56% | 50 | 1,138 | 48.68% |
| INTC250117C00024000 | 2024-06-07 12:09PM EDT | 24.00 | 8.10 | 6.75 | 8.25 | 0.00 | - | 12 | 47 | 51.71% |
| INTC250117C00025000 | 2024-06-14 9:31AM EDT | 25.00 | 7.04 | 7.00 | 7.20 | -0.01 | -0.14% | 5 | 7,076 | 46.00% |
| INTC250117C00026000 | 2024-06-14 2:21PM EDT | 26.00 | 6.40 | 6.30 | 7.00 | -0.58 | -8.31% | 10 | 120 | 51.49% |
| INTC250117C00027500 | 2024-06-13 3:52PM EDT | 27.50 | 5.50 | 4.35 | 5.80 | 0.00 | - | 14 | 3,470 | 47.07% |
| INTC250117C00029000 | 2024-06-13 1:02PM EDT | 29.00 | 4.54 | 4.20 | 4.65 | -0.06 | -1.30% | 25 | 1,368 | 42.75% |
| INTC250117C00030000 | 2024-06-14 3:57PM EDT | 30.00 | 4.07 | 4.05 | 4.15 | -0.03 | -0.73% | 611 | 29,085 | 42.46% |
| INTC250117C00031000 | 2024-06-14 3:36PM EDT | 31.00 | 3.60 | 3.55 | 3.70 | -0.01 | -0.28% | 144 | 1,356 | 42.26% |
| INTC250117C00032500 | 2024-06-14 3:10PM EDT | 32.50 | 2.98 | 2.98 | 3.05 | -0.02 | -0.67% | 331 | 12,092 | 41.50% |
| INTC250117C00034000 | 2024-06-14 1:55PM EDT | 34.00 | 2.41 | 2.46 | 2.52 | -0.08 | -3.21% | 69 | 3,734 | 41.16% |
| INTC250117C00035000 | 2024-06-14 3:55PM EDT | 35.00 | 2.17 | 2.16 | 2.21 | -0.03 | -1.36% | 328 | 24,271 | 40.94% |
| INTC250117C00036000 | 2024-06-14 9:41AM EDT | 36.00 | 1.90 | 1.89 | 1.95 | -0.02 | -1.04% | 2 | 2,122 | 40.94% |
| INTC250117C00037500 | 2024-06-14 10:55AM EDT | 37.50 | 1.55 | 1.55 | 1.59 | -0.02 | -1.27% | 16 | 13,812 | 40.67% |
| INTC250117C00039000 | 2024-06-14 10:34AM EDT | 39.00 | 1.25 | 1.26 | 1.30 | -0.02 | -1.57% | 16 | 433 | 40.58% |
| INTC250117C00040000 | 2024-06-14 3:46PM EDT | 40.00 | 1.12 | 1.10 | 1.14 | -0.01 | -0.88% | 1,096 | 69,308 | 40.58% |
| INTC250117C00041000 | 2024-06-14 2:36PM EDT | 41.00 | 0.95 | 0.97 | 1.00 | -0.04 | -4.04% | 3 | 240 | 40.63% |
| INTC250117C00042500 | 2024-06-14 3:25PM EDT | 42.50 | 0.81 | 0.79 | 0.83 | 0.00 | - | 44 | 14,122 | 40.82% |
| INTC250117C00044000 | 2024-06-13 2:39PM EDT | 44.00 | 0.67 | 0.66 | 0.70 | +0.02 | +3.08% | 10 | 369 | 41.21% |
| INTC250117C00045000 | 2024-06-14 3:58PM EDT | 45.00 | 0.60 | 0.58 | 0.63 | +0.01 | +1.69% | 154 | 42,486 | 41.55% |
| INTC250117C00047000 | 2024-06-14 1:55PM EDT | 47.00 | 0.47 | 0.46 | 0.49 | 0.00 | - | 60 | 17,802 | 41.75% |
| INTC250117C00050000 | 2024-06-14 3:51PM EDT | 50.00 | 0.35 | 0.34 | 0.38 | +0.02 | +6.06% | 180 | 56,573 | 43.12% |
| INTC250117C00055000 | 2024-06-14 2:39PM EDT | 55.00 | 0.23 | 0.22 | 0.24 | 0.00 | - | 36 | 41,383 | 44.63% |
| INTC250117C00060000 | 2024-06-14 3:32PM EDT | 60.00 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 30 | 13,387 | 46.97% |
| INTC250117C00065000 | 2024-06-14 1:04PM EDT | 65.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 33 | 16,504 | 49.22% |
| INTC250117C00070000 | 2024-06-14 1:43PM EDT | 70.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 3 | 9,974 | 50.39% |
| INTC250117C00075000 | 2024-06-14 3:16PM EDT | 75.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 75 | 27,264 | 52.54% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117P00013000 | 2024-06-13 12:19PM EDT | 13.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 150 | 12,458 | 50.00% |
| INTC250117P00015000 | 2024-06-12 11:00AM EDT | 15.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 8 | 2,253 | 46.68% |
| INTC250117P00017500 | 2024-06-12 9:30AM EDT | 17.50 | 0.12 | 0.11 | 0.14 | 0.00 | - | 3 | 3,213 | 42.58% |
| INTC250117P00020000 | 2024-06-14 3:21PM EDT | 20.00 | 0.27 | 0.25 | 0.27 | 0.00 | - | 11 | 7,306 | 39.06% |
| INTC250117P00021000 | 2024-06-14 11:52AM EDT | 21.00 | 0.37 | 0.35 | 0.37 | +0.01 | +2.78% | 20 | 1,048 | 38.43% |
| INTC250117P00022500 | 2024-06-14 2:11PM EDT | 22.50 | 0.57 | 0.54 | 0.65 | -0.01 | -1.72% | 26 | 14,732 | 39.23% |
| INTC250117P00024000 | 2024-06-12 11:13AM EDT | 24.00 | 0.76 | 0.80 | 1.00 | 0.00 | - | 45 | 2,739 | 39.36% |
| INTC250117P00025000 | 2024-06-14 2:11PM EDT | 25.00 | 1.06 | 1.03 | 1.08 | +0.02 | +1.92% | 6 | 28,439 | 36.26% |
| INTC250117P00026000 | 2024-06-14 2:14PM EDT | 26.00 | 1.36 | 1.28 | 1.34 | +0.04 | +3.03% | 1 | 3,189 | 35.57% |
| INTC250117P00027500 | 2024-06-14 1:37PM EDT | 27.50 | 1.84 | 1.82 | 1.84 | +0.03 | +1.66% | 9 | 28,107 | 34.94% |
| INTC250117P00029000 | 2024-06-14 12:08PM EDT | 29.00 | 2.47 | 2.39 | 2.45 | +0.01 | +0.41% | 15 | 2,068 | 34.33% |
| INTC250117P00030000 | 2024-06-14 3:57PM EDT | 30.00 | 2.93 | 2.86 | 2.93 | +0.05 | +1.74% | 16 | 45,250 | 34.06% |
| INTC250117P00031000 | 2024-06-14 11:31AM EDT | 31.00 | 3.55 | 3.40 | 3.45 | +0.10 | +2.90% | 82 | 25,511 | 33.69% |
| INTC250117P00032500 | 2024-06-14 3:24PM EDT | 32.50 | 4.31 | 4.25 | 4.35 | 0.00 | - | 34 | 27,403 | 33.47% |
| INTC250117P00034000 | 2024-06-14 2:43PM EDT | 34.00 | 5.40 | 5.25 | 5.45 | +0.09 | +1.69% | 1 | 602 | 34.35% |
| INTC250117P00035000 | 2024-06-14 1:58PM EDT | 35.00 | 6.05 | 5.95 | 6.15 | +0.05 | +0.83% | 5 | 51,119 | 34.03% |
| INTC250117P00036000 | 2024-06-07 10:55AM EDT | 36.00 | 6.63 | 6.65 | 6.80 | 0.00 | - | 10 | 54 | 32.67% |
| INTC250117P00037500 | 2024-06-12 9:50AM EDT | 37.50 | 7.25 | 7.20 | 8.10 | 0.00 | - | 10 | 22,131 | 33.84% |
| INTC250117P00039000 | 2024-06-14 9:45AM EDT | 39.00 | 9.30 | 9.05 | 9.25 | +0.15 | +1.64% | 10 | 306 | 32.08% |
| INTC250117P00040000 | 2024-06-14 3:35PM EDT | 40.00 | 10.00 | 9.90 | 10.30 | +0.05 | +0.50% | 9 | 17,294 | 34.89% |
| INTC250117P00041000 | 2024-06-14 9:55AM EDT | 41.00 | 10.95 | 10.80 | 11.00 | -0.10 | -0.90% | 8 | 11 | 31.49% |
| INTC250117P00042500 | 2024-06-14 12:59PM EDT | 42.50 | 12.35 | 12.15 | 12.65 | -0.07 | -0.56% | 1,601 | 9,942 | 36.96% |
| INTC250117P00044000 | 2024-06-13 3:47PM EDT | 44.00 | 13.55 | 13.10 | 14.05 | 0.00 | - | 10 | 17 | 37.50% |
| INTC250117P00045000 | 2024-06-14 10:38AM EDT | 45.00 | 14.76 | 14.15 | 15.40 | +0.28 | +1.93% | 6 | 3,530 | 45.51% |
| INTC250117P00047000 | 2024-06-11 1:51PM EDT | 47.00 | 16.16 | 15.65 | 17.65 | 0.00 | - | 1 | 7,670 | 52.73% |
| INTC250117P00050000 | 2024-06-14 3:14PM EDT | 50.00 | 19.33 | 19.05 | 19.95 | -0.28 | -1.43% | 10 | 102 | 43.70% |
| INTC250117P00055000 | 2024-06-14 3:14PM EDT | 55.00 | 24.62 | 23.70 | 25.20 | +0.14 | +0.57% | 15 | 107 | 55.52% |
| INTC250117P00060000 | 2024-06-12 9:53AM EDT | 60.00 | 28.65 | 29.20 | 30.35 | 0.00 | - | 1 | 0 | 64.21% |
| INTC250117P00065000 | 2024-05-16 3:30PM EDT | 65.00 | 32.36 | 33.90 | 35.45 | 0.00 | - | 2,210 | 2 | 71.26% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 70.00 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250117P00075000 | 2024-05-23 9:34AM EDT | 75.00 | 43.00 | 43.75 | 45.20 | 0.00 | - | 5 | 0 | 74.41% |
© 2024 Yahoo. All rights reserved.