Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919C00020000 | 2024-05-23 12:39PM EDT | 20.00 | 12.20 | 11.20 | 14.55 | 0.00 | - | 5 | 16 | 52.83% |
| INTC250919C00023000 | 2024-05-16 11:50AM EDT | 23.00 | 11.20 | 9.40 | 13.00 | 0.00 | - | 2 | 55 | 54.54% |
| INTC250919C00025000 | 2024-05-29 9:31AM EDT | 25.00 | 8.79 | 8.00 | 9.15 | 0.00 | - | 2 | 532 | 45.94% |
| INTC250919C00028000 | 2024-05-28 10:30AM EDT | 28.00 | 7.50 | 6.10 | 7.45 | 0.00 | - | 4 | 397 | 44.63% |
| INTC250919C00030000 | 2024-05-31 2:17PM EDT | 30.00 | 5.69 | 6.00 | 7.40 | -0.16 | -2.74% | 37 | 2,765 | 50.96% |
| INTC250919C00033000 | 2024-05-29 3:53PM EDT | 33.00 | 4.65 | 4.15 | 6.20 | 0.00 | - | 3 | 712 | 50.37% |
| INTC250919C00035000 | 2024-05-30 10:19AM EDT | 35.00 | 4.00 | 4.20 | 4.70 | -0.30 | -6.98% | 20 | 775 | 44.30% |
| INTC250919C00038000 | 2024-05-30 2:08PM EDT | 38.00 | 3.25 | 2.88 | 4.30 | 0.00 | - | 17 | 485 | 47.45% |
| INTC250919C00040000 | 2024-05-31 11:40AM EDT | 40.00 | 2.79 | 2.84 | 4.00 | -0.01 | -0.36% | 13 | 1,176 | 48.77% |
| INTC250919C00042000 | 2024-05-30 11:55AM EDT | 42.00 | 2.35 | 2.40 | 2.75 | 0.00 | - | 1 | 242 | 42.60% |
| INTC250919C00045000 | 2024-05-31 3:13PM EDT | 45.00 | 1.84 | 1.77 | 4.05 | -0.09 | -4.66% | 4 | 1,102 | 56.57% |
| INTC250919C00047000 | 2024-05-31 1:46PM EDT | 47.00 | 1.72 | 1.43 | 2.59 | +0.30 | +21.13% | 150 | 680 | 47.95% |
| INTC250919C00050000 | 2024-05-31 1:36PM EDT | 50.00 | 1.30 | 1.16 | 1.56 | +0.04 | +3.17% | 3 | 5,284 | 42.36% |
| INTC250919C00055000 | 2024-05-31 3:14PM EDT | 55.00 | 0.95 | 0.87 | 1.02 | 0.00 | - | 13 | 1,724 | 41.36% |
| INTC250919C00060000 | 2024-05-31 1:46PM EDT | 60.00 | 0.78 | 0.52 | 0.95 | +0.08 | +11.43% | 150 | 2,563 | 44.43% |
| INTC250919C00065000 | 2024-05-31 11:49AM EDT | 65.00 | 0.51 | 0.51 | 0.62 | -0.06 | -10.53% | 1 | 1,934 | 43.21% |
| INTC250919C00070000 | 2024-05-30 11:27AM EDT | 70.00 | 0.40 | 0.37 | 0.55 | 0.00 | - | 2 | 951 | 45.02% |
| INTC250919C00075000 | 2024-05-31 12:02PM EDT | 75.00 | 0.28 | 0.28 | 0.47 | -0.04 | -12.50% | 10 | 4,586 | 46.19% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919P00015000 | 2024-05-15 12:00PM EDT | 15.00 | 0.24 | 0.00 | 0.42 | 0.00 | - | 3 | 17 | 45.75% |
| INTC250919P00018000 | 2024-05-29 1:47PM EDT | 18.00 | 0.82 | 0.43 | 0.52 | 0.00 | - | 50 | 51 | 38.04% |
| INTC250919P00020000 | 2024-05-31 1:50PM EDT | 20.00 | 0.86 | 0.57 | 0.82 | +0.17 | +24.64% | 15 | 259 | 37.01% |
| INTC250919P00023000 | 2024-05-30 10:58AM EDT | 23.00 | 1.51 | 0.94 | 2.28 | 0.00 | - | 7 | 441 | 44.04% |
| INTC250919P00025000 | 2024-05-31 12:16PM EDT | 25.00 | 2.42 | 1.90 | 2.18 | +0.31 | +14.69% | 1 | 15,288 | 35.88% |
| INTC250919P00028000 | 2024-05-31 3:12PM EDT | 28.00 | 3.30 | 3.00 | 3.30 | 0.00 | - | 4 | 1,563 | 34.46% |
| INTC250919P00030000 | 2024-05-31 3:41PM EDT | 30.00 | 4.10 | 3.90 | 5.90 | -0.10 | -2.38% | 2 | 8,762 | 46.12% |
| INTC250919P00033000 | 2024-05-24 11:49AM EDT | 33.00 | 6.03 | 4.55 | 8.00 | 0.00 | - | 9 | 4,351 | 47.88% |
| INTC250919P00035000 | 2024-05-23 3:46PM EDT | 35.00 | 7.00 | 5.85 | 7.90 | -0.20 | -2.78% | 3 | 2,847 | 37.56% |
| INTC250919P00038000 | 2024-05-30 3:23PM EDT | 38.00 | 9.49 | 7.85 | 11.50 | -0.01 | -0.11% | 1 | 956 | 47.84% |
| INTC250919P00040000 | 2024-05-29 3:30PM EDT | 40.00 | 10.82 | 9.35 | 11.60 | 0.00 | - | 1 | 2,249 | 37.31% |
| INTC250919P00042000 | 2024-05-09 11:19AM EDT | 42.00 | 12.50 | 11.45 | 13.35 | 0.00 | - | 5 | 1,341 | 38.34% |
| INTC250919P00045000 | 2024-05-29 3:58PM EDT | 45.00 | 15.67 | 13.60 | 16.15 | 0.00 | - | 1 | 2,168 | 40.70% |
| INTC250919P00047000 | 2024-05-30 2:12PM EDT | 47.00 | 16.90 | 15.25 | 17.95 | 0.00 | - | 10 | 270 | 41.37% |
| INTC250919P00050000 | 2024-05-20 12:44PM EDT | 50.00 | 17.95 | 18.55 | 20.60 | 0.00 | - | 2 | 328 | 41.37% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 55.00 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 28.66% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 60.00 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 65.00 | 24.88 | 32.45 | 36.95 | 0.00 | - | 10 | 0 | 66.53% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 70.00 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC250919P00075000 | 2023-12-29 4:43PM EDT | 75.00 | 25.20 | 29.00 | 33.50 | 0.00 | - | 59 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.