Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116C00015000 | 2024-05-29 9:30AM EDT | 15.00 | 16.93 | 15.45 | 17.80 | 0.00 | - | 5 | 9 | 67.11% |
| INTC260116C00018000 | 2024-05-28 10:47AM EDT | 18.00 | 14.80 | 13.10 | 15.60 | 0.00 | - | 3 | 2 | 63.27% |
| INTC260116C00020000 | 2024-05-31 10:24AM EDT | 20.00 | 12.25 | 11.00 | 15.50 | -0.28 | -2.23% | 10 | 1,608 | 51.21% |
| INTC260116C00023000 | 2024-05-30 9:51AM EDT | 23.00 | 10.45 | 10.50 | 11.80 | 0.00 | - | 1 | 126 | 53.94% |
| INTC260116C00025000 | 2024-05-31 1:18PM EDT | 25.00 | 9.05 | 9.45 | 9.85 | -0.10 | -1.09% | 23 | 1,448 | 46.61% |
| INTC260116C00028000 | 2024-05-31 2:48PM EDT | 28.00 | 7.55 | 7.55 | 9.00 | -0.25 | -3.21% | 43 | 455 | 50.88% |
| INTC260116C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 7.05 | 6.80 | 7.20 | +0.35 | +5.22% | 88 | 3,809 | 44.24% |
| INTC260116C00033000 | 2024-05-31 12:19PM EDT | 33.00 | 5.35 | 5.60 | 6.30 | -0.10 | -1.83% | 35 | 1,707 | 45.69% |
| INTC260116C00035000 | 2024-05-31 3:54PM EDT | 35.00 | 5.10 | 4.70 | 6.00 | +0.34 | +7.14% | 54 | 3,738 | 47.91% |
| INTC260116C00037000 | 2024-05-31 3:43PM EDT | 37.00 | 4.30 | 4.25 | 5.60 | +0.16 | +3.86% | 7 | 1,493 | 49.04% |
| INTC260116C00040000 | 2024-05-31 3:40PM EDT | 40.00 | 3.61 | 3.60 | 3.75 | +0.21 | +6.18% | 125 | 5,157 | 41.99% |
| INTC260116C00042000 | 2024-05-30 3:49PM EDT | 42.00 | 3.05 | 3.15 | 3.30 | 0.00 | - | 25 | 1,578 | 41.83% |
| INTC260116C00045000 | 2024-05-31 2:31PM EDT | 45.00 | 2.46 | 2.60 | 2.70 | -0.05 | -1.99% | 38 | 10,656 | 41.44% |
| INTC260116C00047000 | 2024-05-31 3:20PM EDT | 47.00 | 2.28 | 2.10 | 2.62 | +0.01 | +0.44% | 60 | 6,470 | 43.09% |
| INTC260116C00050000 | 2024-05-31 2:12PM EDT | 50.00 | 1.95 | 1.85 | 2.01 | +0.07 | +3.72% | 209 | 29,714 | 41.55% |
| INTC260116C00055000 | 2024-05-31 3:46PM EDT | 55.00 | 1.46 | 1.43 | 1.72 | +0.10 | +7.35% | 152 | 28,274 | 43.51% |
| INTC260116C00060000 | 2024-05-31 3:46PM EDT | 60.00 | 1.11 | 1.02 | 1.40 | +0.04 | +3.74% | 31 | 9,417 | 44.34% |
| INTC260116C00065000 | 2024-05-31 10:01AM EDT | 65.00 | 0.81 | 0.81 | 0.97 | -0.01 | -1.22% | 27 | 5,302 | 43.07% |
| INTC260116C00070000 | 2024-05-31 12:17PM EDT | 70.00 | 0.65 | 0.65 | 0.82 | -0.02 | -2.99% | 50 | 9,189 | 44.04% |
| INTC260116C00075000 | 2024-05-31 2:11PM EDT | 75.00 | 0.59 | 0.56 | 0.60 | -0.01 | -1.67% | 134 | 10,399 | 43.43% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116P00015000 | 2024-05-24 3:02PM EDT | 15.00 | 0.23 | 0.14 | 0.55 | 0.00 | - | 2 | 5 | 43.90% |
| INTC260116P00018000 | 2024-05-30 2:46PM EDT | 18.00 | 0.70 | 0.45 | 0.74 | 0.00 | - | 1 | 257 | 37.79% |
| INTC260116P00020000 | 2024-05-31 10:40AM EDT | 20.00 | 1.11 | 0.95 | 1.20 | +0.04 | +3.74% | 500 | 3,478 | 37.96% |
| INTC260116P00023000 | 2024-05-30 1:31PM EDT | 23.00 | 1.78 | 1.65 | 1.99 | 0.00 | - | 25 | 959 | 36.74% |
| INTC260116P00025000 | 2024-05-31 12:12PM EDT | 25.00 | 2.56 | 2.27 | 2.55 | +0.09 | +3.64% | 2 | 7,059 | 35.11% |
| INTC260116P00028000 | 2024-05-31 9:45AM EDT | 28.00 | 3.70 | 3.45 | 4.00 | -0.05 | -1.33% | 19 | 5,330 | 35.74% |
| INTC260116P00030000 | 2024-05-31 12:12PM EDT | 30.00 | 4.80 | 4.35 | 4.95 | +0.03 | +0.63% | 1 | 12,918 | 34.92% |
| INTC260116P00033000 | 2024-05-31 10:54AM EDT | 33.00 | 6.45 | 5.00 | 6.30 | +0.15 | +2.38% | 24 | 9,187 | 31.95% |
| INTC260116P00035000 | 2024-05-31 1:26PM EDT | 35.00 | 7.65 | 7.20 | 8.75 | +0.05 | +0.66% | 2 | 18,085 | 39.01% |
| INTC260116P00037000 | 2024-05-30 3:49PM EDT | 37.00 | 9.11 | 8.25 | 9.70 | 0.00 | - | 25 | 3,726 | 35.97% |
| INTC260116P00040000 | 2024-05-29 1:54PM EDT | 40.00 | 11.00 | 10.00 | 11.90 | -0.15 | -1.35% | 1 | 8,366 | 35.41% |
| INTC260116P00042000 | 2024-05-31 11:05AM EDT | 42.00 | 12.94 | 11.25 | 14.50 | +0.26 | +2.05% | 30 | 1,663 | 42.21% |
| INTC260116P00045000 | 2024-05-24 10:26AM EDT | 45.00 | 14.70 | 14.70 | 17.10 | 0.00 | - | 1 | 3,984 | 43.24% |
| INTC260116P00047000 | 2024-05-23 2:50PM EDT | 47.00 | 17.25 | 15.65 | 17.15 | 0.00 | - | 2 | 3,380 | 30.15% |
| INTC260116P00050000 | 2024-05-22 10:09AM EDT | 50.00 | 18.30 | 18.40 | 20.20 | 0.00 | - | 6 | 232 | 33.35% |
| INTC260116P00055000 | 2024-05-10 3:40PM EDT | 55.00 | 25.00 | 22.00 | 26.50 | 0.00 | - | 2 | 16 | 48.66% |
| INTC260116P00060000 | 2024-05-20 1:02PM EDT | 60.00 | 27.81 | 26.50 | 31.50 | 0.00 | - | 9 | 15 | 52.55% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 65.00 | 32.80 | 32.10 | 36.80 | 0.00 | - | 16 | 0 | 58.36% |
| INTC260116P00070000 | 2024-05-22 2:55PM EDT | 70.00 | 38.80 | 36.50 | 41.50 | 0.00 | - | 1 | 0 | 59.08% |
| INTC260116P00075000 | 2024-05-08 12:05PM EDT | 75.00 | 45.17 | 41.50 | 46.50 | 0.00 | - | 1 | 0 | 61.89% |
© 2024 Yahoo. All rights reserved.