Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219C00015000 | 2024-06-14 10:45AM EDT | 15.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219C00018000 | 2024-05-07 2:30PM EDT | 18.00 | 14.50 | 13.45 | 15.00 | 0.00 | - | 2 | 26 | 53.25% |
| INTC251219C00020000 | 2024-06-06 9:33AM EDT | 20.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219C00023000 | 2024-06-03 9:55AM EDT | 23.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC251219C00025000 | 2024-06-14 1:39PM EDT | 25.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC251219C00028000 | 2024-06-13 10:56AM EDT | 28.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC251219C00030000 | 2024-06-14 12:29PM EDT | 30.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC251219C00032000 | 2024-06-14 1:45PM EDT | 32.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| INTC251219C00035000 | 2024-06-14 2:07PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| INTC251219C00037000 | 2024-06-14 12:09PM EDT | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| INTC251219C00040000 | 2024-06-14 2:18PM EDT | 40.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| INTC251219C00042000 | 2024-06-13 1:43PM EDT | 42.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTC251219C00045000 | 2024-06-14 12:15PM EDT | 45.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| INTC251219C00047000 | 2024-06-14 12:09PM EDT | 47.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTC251219C00050000 | 2024-06-13 9:39AM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC251219C00055000 | 2024-06-14 3:02PM EDT | 55.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC251219C00060000 | 2024-06-14 9:41AM EDT | 60.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC251219C00065000 | 2024-06-14 9:41AM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC251219C00070000 | 2024-06-13 3:32PM EDT | 70.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC251219C00075000 | 2024-06-12 3:45PM EDT | 75.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219P00015000 | 2024-06-14 9:30AM EDT | 15.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC251219P00018000 | 2024-06-13 12:26PM EDT | 18.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| INTC251219P00020000 | 2024-06-14 3:49PM EDT | 20.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| INTC251219P00023000 | 2024-06-12 3:43PM EDT | 23.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTC251219P00025000 | 2024-06-14 1:26PM EDT | 25.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTC251219P00028000 | 2024-06-12 2:18PM EDT | 28.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| INTC251219P00030000 | 2024-06-13 10:55AM EDT | 30.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| INTC251219P00032000 | 2024-06-14 2:35PM EDT | 32.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC251219P00035000 | 2024-06-12 11:43AM EDT | 35.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC251219P00037000 | 2024-06-14 9:51AM EDT | 37.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219P00040000 | 2024-06-14 12:00PM EDT | 40.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219P00042000 | 2024-05-09 2:33PM EDT | 42.00 | 12.75 | 11.25 | 12.55 | 0.00 | - | 1 | 282 | 26.70% |
| INTC251219P00045000 | 2024-06-14 10:25AM EDT | 45.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219P00047000 | 2024-06-07 12:31PM EDT | 47.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC251219P00050000 | 2024-05-09 11:50AM EDT | 50.00 | 19.90 | 19.20 | 19.90 | 0.00 | - | 5 | 77 | 26.61% |
| INTC251219P00055000 | 2024-05-21 1:21PM EDT | 55.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219P00060000 | 2024-05-23 10:13AM EDT | 60.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 65.00 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 70.00 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219P00075000 | 2024-05-01 2:31PM EDT | 75.00 | 44.50 | 41.50 | 46.50 | 0.00 | - | 1 | 0 | 61.51% |
© 2024 Yahoo. All rights reserved.