Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00010000 | 2024-09-18 2:11PM EDT | 10.00 | 11.18 | 10.25 | 11.70 | -0.81 | -6.76% | 1 | 47 | 660.94% |
| INTC240920C00011000 | 2024-09-17 10:51AM EDT | 11.00 | 11.04 | 9.25 | 11.75 | 0.00 | - | 3 | 3 | 840.63% |
| INTC240920C00012000 | 2024-09-18 2:14PM EDT | 12.00 | 9.00 | 7.50 | 10.10 | -0.55 | -5.76% | 1 | 6 | 359.38% |
| INTC240920C00013000 | 2024-09-17 1:16PM EDT | 13.00 | 8.55 | 6.55 | 9.00 | 0.00 | - | 1 | 12 | 250.00% |
| INTC240920C00014000 | 2024-09-13 12:47PM EDT | 14.00 | 5.54 | 5.05 | 7.75 | 0.00 | - | 1 | 4 | 662.50% |
| INTC240920C00015000 | 2024-09-18 9:40AM EDT | 15.00 | 6.50 | 4.00 | 7.25 | +0.02 | +0.31% | 40 | 284 | 707.81% |
| INTC240920C00015500 | 2024-09-17 12:49PM EDT | 15.50 | 6.20 | 5.05 | 5.45 | 0.00 | - | 3 | 37 | 303.13% |
| INTC240920C00016000 | 2024-09-17 10:57AM EDT | 16.00 | 5.25 | 3.45 | 5.25 | -1.00 | -16.00% | 1 | 737 | 378.13% |
| INTC240920C00016500 | 2024-09-18 12:08PM EDT | 16.50 | 4.46 | 2.59 | 4.60 | -0.49 | -9.90% | 8 | 215 | 303.91% |
| INTC240920C00017000 | 2024-09-18 9:34AM EDT | 17.00 | 4.55 | 3.20 | 4.85 | +0.05 | +1.11% | 12 | 230 | 252.73% |
| INTC240920C00017500 | 2024-09-18 2:00PM EDT | 17.50 | 3.89 | 2.94 | 3.35 | -1.11 | -22.20% | 21 | 266 | 162.50% |
| INTC240920C00018000 | 2024-09-18 3:13PM EDT | 18.00 | 2.94 | 2.52 | 3.25 | -0.46 | -13.53% | 125 | 1,085 | 156.25% |
| INTC240920C00018500 | 2024-09-18 3:54PM EDT | 18.50 | 2.20 | 2.04 | 2.90 | -0.73 | -24.91% | 45 | 1,004 | 159.38% |
| INTC240920C00019000 | 2024-09-18 3:52PM EDT | 19.00 | 1.77 | 1.38 | 2.22 | -0.74 | -29.48% | 142 | 7,981 | 78.13% |
| INTC240920C00019500 | 2024-09-18 3:59PM EDT | 19.50 | 1.33 | 1.13 | 1.54 | -0.74 | -35.75% | 956 | 4,646 | 72.66% |
| INTC240920C00020000 | 2024-09-18 3:59PM EDT | 20.00 | 0.88 | 0.80 | 1.05 | -0.67 | -43.23% | 3,401 | 21,260 | 72.66% |
| INTC240920C00020500 | 2024-09-18 3:59PM EDT | 20.50 | 0.51 | 0.51 | 0.61 | -0.66 | -56.41% | 3,464 | 8,892 | 67.58% |
| INTC240920C00021000 | 2024-09-18 3:59PM EDT | 21.00 | 0.29 | 0.28 | 0.34 | -0.49 | -62.82% | 23,241 | 107,359 | 67.19% |
| INTC240920C00021500 | 2024-09-18 3:59PM EDT | 21.50 | 0.14 | 0.14 | 0.15 | -0.38 | -73.08% | 30,979 | 29,467 | 66.02% |
| INTC240920C00022000 | 2024-09-18 3:59PM EDT | 22.00 | 0.06 | 0.06 | 0.07 | -0.26 | -81.25% | 40,057 | 47,782 | 67.19% |
| INTC240920C00022500 | 2024-09-18 3:59PM EDT | 22.50 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 19,646 | 18,149 | 72.66% |
| INTC240920C00023000 | 2024-09-18 3:59PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 15,886 | 30,779 | 81.25% |
| INTC240920C00023500 | 2024-09-18 3:54PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 8,078 | 10,174 | 87.50% |
| INTC240920C00024000 | 2024-09-18 3:59PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6,609 | 18,636 | 84.38% |
| INTC240920C00024500 | 2024-09-18 3:53PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,417 | 4,532 | 93.75% |
| INTC240920C00025000 | 2024-09-18 3:50PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,706 | 21,915 | 106.25% |
| INTC240920C00025500 | 2024-09-18 3:36PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 413 | 3,449 | 112.50% |
| INTC240920C00026000 | 2024-09-18 2:28PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 126 | 11,064 | 125.00% |
| INTC240920C00026500 | 2024-09-18 1:52PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,270 | 131.25% |
| INTC240920C00027000 | 2024-09-18 2:29PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 225 | 3,439 | 143.75% |
| INTC240920C00028000 | 2024-09-18 12:36PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 9,298 | 156.25% |
| INTC240920C00029000 | 2024-09-17 3:12PM EDT | 29.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1,926 | 3,218 | 187.50% |
| INTC240920C00030000 | 2024-09-18 2:51PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 17,143 | 187.50% |
| INTC240920C00031000 | 2024-09-18 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,750 | 206.25% |
| INTC240920C00032000 | 2024-09-17 10:07AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 284 | 17,727 | 218.75% |
| INTC240920C00033000 | 2024-09-13 11:18AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9,431 | 231.25% |
| INTC240920C00034000 | 2024-09-16 1:12PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,019 | 250.00% |
| INTC240920C00035000 | 2024-09-18 12:50PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,078 | 262.50% |
| INTC240920C00036000 | 2024-09-16 12:54PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,099 | 275.00% |
| INTC240920C00037000 | 2024-09-16 1:35PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17,121 | 287.50% |
| INTC240920C00038000 | 2024-09-17 12:18PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,048 | 293.75% |
| INTC240920C00039000 | 2024-09-16 1:40PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,782 | 300.00% |
| INTC240920C00040000 | 2024-09-18 10:07AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 30,890 | 312.50% |
| INTC240920C00041000 | 2024-09-11 3:28PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,947 | 325.00% |
| INTC240920C00042000 | 2024-09-17 3:22PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 21,627 | 337.50% |
| INTC240920C00043000 | 2024-09-04 9:35AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,983 | 350.00% |
| INTC240920C00044000 | 2024-08-27 2:54PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,413 | 350.00% |
| INTC240920C00045000 | 2024-09-18 11:46AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 27,799 | 362.50% |
| INTC240920C00047000 | 2024-09-13 12:37PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,903 | 375.00% |
| INTC240920C00050000 | 2024-09-18 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,384 | 400.00% |
| INTC240920C00055000 | 2024-09-13 11:18AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,854 | 450.00% |
| INTC240920C00060000 | 2024-09-17 11:35AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 832 | 12,261 | 475.00% |
| INTC240920C00065000 | 2024-09-17 11:36AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,733 | 10,730 | 512.50% |
| INTC240920C00070000 | 2024-08-19 10:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,873 | 537.50% |
| INTC240920C00075000 | 2024-09-17 12:10PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,506 | 575.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00010000 | 2024-09-04 10:51AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,775 | 375.00% |
| INTC240920P00011000 | 2024-09-13 10:08AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 637 | 325.00% |
| INTC240920P00012000 | 2024-09-13 11:08AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 310 | 287.50% |
| INTC240920P00013000 | 2024-09-05 11:44AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 348 | 250.00% |
| INTC240920P00014000 | 2024-09-11 10:46AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 471 | 212.50% |
| INTC240920P00015000 | 2024-09-18 3:39PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,719 | 175.00% |
| INTC240920P00015500 | 2024-09-16 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,069 | 162.50% |
| INTC240920P00016000 | 2024-09-17 10:05AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 2,683 | 143.75% |
| INTC240920P00016500 | 2024-09-18 12:56PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 482 | 131.25% |
| INTC240920P00017000 | 2024-09-18 11:25AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 13,081 | 112.50% |
| INTC240920P00017500 | 2024-09-18 1:22PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,040 | 100.00% |
| INTC240920P00018000 | 2024-09-18 3:08PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 18,482 | 87.50% |
| INTC240920P00018500 | 2024-09-18 3:57PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 698 | 7,224 | 78.13% |
| INTC240920P00019000 | 2024-09-18 3:50PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2,040 | 13,425 | 71.88% |
| INTC240920P00019500 | 2024-09-18 3:56PM EDT | 19.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 3,282 | 8,419 | 65.63% |
| INTC240920P00020000 | 2024-09-18 3:59PM EDT | 20.00 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 9,840 | 17,533 | 63.67% |
| INTC240920P00020500 | 2024-09-18 4:00PM EDT | 20.50 | 0.27 | 0.26 | 0.27 | +0.11 | +68.75% | 8,945 | 14,040 | 63.28% |
| INTC240920P00021000 | 2024-09-18 3:58PM EDT | 21.00 | 0.53 | 0.48 | 0.56 | +0.22 | +70.97% | 14,722 | 17,100 | 64.06% |
| INTC240920P00021500 | 2024-09-18 3:59PM EDT | 21.50 | 0.85 | 0.70 | 0.95 | +0.32 | +60.38% | 6,013 | 7,230 | 55.08% |
| INTC240920P00022000 | 2024-09-18 3:58PM EDT | 22.00 | 1.29 | 1.09 | 1.33 | +0.46 | +55.42% | 1,417 | 9,218 | 77.34% |
| INTC240920P00022500 | 2024-09-18 3:45PM EDT | 22.50 | 1.58 | 1.49 | 2.00 | +0.35 | +28.46% | 484 | 1,704 | 60.94% |
| INTC240920P00023000 | 2024-09-18 3:50PM EDT | 23.00 | 2.20 | 2.10 | 2.60 | +0.51 | +30.18% | 912 | 5,538 | 119.53% |
| INTC240920P00023500 | 2024-09-18 3:41PM EDT | 23.50 | 2.59 | 2.38 | 3.25 | +0.45 | +21.03% | 60 | 150 | 124.22% |
| INTC240920P00024000 | 2024-09-18 12:54PM EDT | 24.00 | 2.95 | 3.15 | 4.20 | +0.31 | +11.74% | 7 | 635 | 235.94% |
| INTC240920P00024500 | 2024-09-18 9:47AM EDT | 24.50 | 3.35 | 2.95 | 4.75 | +0.25 | +8.06% | 3 | 26 | 167.97% |
| INTC240920P00025000 | 2024-09-18 3:05PM EDT | 25.00 | 4.20 | 3.35 | 5.10 | +0.59 | +16.34% | 3 | 113 | 360.16% |
| INTC240920P00025500 | 2024-09-18 9:41AM EDT | 25.50 | 4.00 | 3.70 | 5.75 | +0.05 | +1.27% | 1 | 21 | 407.81% |
| INTC240920P00026000 | 2024-09-18 10:20AM EDT | 26.00 | 5.24 | 4.20 | 5.30 | +1.49 | +39.73% | 4 | 51 | 186.72% |
| INTC240920P00026500 | 2024-09-16 3:54PM EDT | 26.50 | 5.84 | 4.75 | 6.80 | 0.00 | - | 11 | 1 | 182.81% |
| INTC240920P00027000 | 2024-09-18 2:40PM EDT | 27.00 | 5.55 | 6.15 | 7.30 | +0.45 | +8.82% | 178 | 1,200 | 349.61% |
| INTC240920P00028000 | 2024-09-17 2:48PM EDT | 28.00 | 6.45 | 7.15 | 7.80 | 0.00 | - | 4 | 4,722 | 308.59% |
| INTC240920P00029000 | 2024-09-17 1:40PM EDT | 29.00 | 7.50 | 8.15 | 9.25 | 0.00 | - | 10 | 3,987 | 400.39% |
| INTC240920P00030000 | 2024-09-17 10:36AM EDT | 30.00 | 8.55 | 9.15 | 10.25 | +0.55 | +6.88% | 1 | 270 | 426.17% |
| INTC240920P00031000 | 2024-09-17 3:29PM EDT | 31.00 | 9.65 | 9.85 | 11.30 | 0.00 | - | 403 | 2,791 | 413.67% |
| INTC240920P00032000 | 2024-09-17 3:29PM EDT | 32.00 | 10.55 | 10.20 | 12.30 | 0.00 | - | 670 | 909 | 259.38% |
| INTC240920P00033000 | 2024-09-17 1:48PM EDT | 33.00 | 11.45 | 11.30 | 12.95 | -0.10 | -0.87% | 1 | 207 | 562.50% |
| INTC240920P00034000 | 2024-09-18 9:30AM EDT | 34.00 | 12.55 | 12.45 | 14.15 | 0.00 | - | 1 | 222 | 345.31% |
| INTC240920P00035000 | 2024-09-17 9:36AM EDT | 35.00 | 13.60 | 14.05 | 14.35 | 0.00 | - | 2 | 1,597 | 396.88% |
| INTC240920P00036000 | 2024-09-17 1:40PM EDT | 36.00 | 14.50 | 14.65 | 16.30 | 0.00 | - | 9 | 64 | 477.34% |
| INTC240920P00037000 | 2024-09-18 10:08AM EDT | 37.00 | 15.70 | 16.15 | 17.10 | +0.05 | +0.32% | 2 | 1,261 | 551.17% |
| INTC240920P00038000 | 2024-09-13 3:17PM EDT | 38.00 | 16.55 | 16.20 | 18.30 | -1.85 | -10.05% | 1 | 62 | 343.75% |
| INTC240920P00039000 | 2024-09-16 9:36AM EDT | 39.00 | 18.95 | 17.20 | 18.60 | 0.00 | - | 1 | 81 | 576.56% |
| INTC240920P00040000 | 2024-09-17 3:29PM EDT | 40.00 | 18.65 | 19.15 | 21.05 | 0.00 | - | 1,520 | 6,352 | 739.84% |
| INTC240920P00041000 | 2024-09-17 9:41AM EDT | 41.00 | 19.45 | 19.90 | 20.55 | 0.00 | - | 1 | 1 | 589.06% |
| INTC240920P00042000 | 2024-09-17 3:29PM EDT | 42.00 | 20.55 | 20.25 | 22.30 | 0.00 | - | 854 | 4,749 | 431.25% |
| INTC240920P00043000 | 2024-07-25 2:31PM EDT | 43.00 | 11.35 | 21.15 | 22.80 | 0.00 | - | 2 | 0 | 706.25% |
| INTC240920P00044000 | 2024-08-23 10:28AM EDT | 44.00 | 22.70 | 22.40 | 24.25 | -0.52 | -2.24% | 1 | 1 | 506.25% |
| INTC240920P00045000 | 2024-09-17 3:29PM EDT | 45.00 | 23.65 | 24.10 | 25.15 | 0.00 | - | 501 | 552 | 675.78% |
| INTC240920P00047000 | 2024-09-16 3:24PM EDT | 47.00 | 25.95 | 26.15 | 26.70 | 0.00 | - | 300 | 286 | 610.94% |
| INTC240920P00050000 | 2024-09-17 3:29PM EDT | 50.00 | 28.65 | 29.10 | 29.35 | 0.00 | - | 400 | 501 | 595.31% |
| INTC240920P00055000 | 2024-07-26 3:30PM EDT | 55.00 | 23.75 | 32.65 | 36.05 | 0.00 | - | 8 | 8 | 645.31% |
| INTC240920P00060000 | 2024-07-23 9:50AM EDT | 60.00 | 26.82 | 38.95 | 40.40 | 0.00 | - | 5 | 0 | 866.41% |
| INTC240920P00065000 | 2024-08-29 1:14PM EDT | 65.00 | 44.75 | 43.70 | 45.05 | 0.00 | - | 4 | 0 | 750.00% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 70.00 | 32.20 | 39.55 | 40.65 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920P00075000 | 2024-08-23 10:48AM EDT | 75.00 | 54.35 | 53.55 | 54.55 | 0.00 | - | 20 | 0 | 932.81% |
© 2024 Yahoo. All rights reserved.