Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250417C00010000 | 2024-10-11 10:13AM EDT | 10.00 | 14.04 | 13.85 | 14.00 | 0.00 | - | 2 | 119 | 95.02% |
| INTC250417C00012000 | 2024-10-02 9:37AM EDT | 12.00 | 11.27 | 12.00 | 12.15 | 0.00 | - | 10 | 249 | 83.98% |
| INTC250417C00013000 | 2024-10-14 10:00AM EDT | 13.00 | 11.15 | 11.10 | 11.25 | -0.08 | -0.71% | 2 | 45 | 79.54% |
| INTC250417C00014000 | 2024-09-30 11:55AM EDT | 14.00 | 10.20 | 10.25 | 10.40 | 0.00 | - | 7 | 39 | 76.56% |
| INTC250417C00015000 | 2024-10-11 3:44PM EDT | 15.00 | 9.51 | 9.35 | 9.65 | 0.00 | - | 2 | 244 | 73.88% |
| INTC250417C00016000 | 2024-10-10 12:44PM EDT | 16.00 | 8.40 | 8.55 | 8.65 | 0.00 | - | 41 | 121 | 68.90% |
| INTC250417C00017000 | 2024-10-11 2:39PM EDT | 17.00 | 7.95 | 7.75 | 8.10 | 0.00 | - | 6 | 73 | 68.99% |
| INTC250417C00018000 | 2024-10-14 9:50AM EDT | 18.00 | 7.23 | 7.00 | 7.10 | +0.13 | +1.83% | 2 | 461 | 64.06% |
| INTC250417C00019000 | 2024-10-11 12:01PM EDT | 19.00 | 6.43 | 6.30 | 6.40 | 0.00 | - | 3 | 651 | 62.43% |
| INTC250417C00020000 | 2024-10-11 3:47PM EDT | 20.00 | 5.80 | 5.45 | 5.75 | 0.00 | - | 31 | 998 | 59.33% |
| INTC250417C00021000 | 2024-10-11 3:20PM EDT | 21.00 | 5.16 | 5.00 | 5.10 | 0.00 | - | 1 | 1,939 | 59.18% |
| INTC250417C00022000 | 2024-10-11 3:41PM EDT | 22.00 | 4.60 | 4.50 | 4.55 | 0.00 | - | 62 | 2,648 | 58.72% |
| INTC250417C00023000 | 2024-10-14 9:40AM EDT | 23.00 | 3.92 | 3.95 | 4.05 | -0.20 | -4.85% | 8 | 1,867 | 57.64% |
| INTC250417C00024000 | 2024-10-11 2:18PM EDT | 24.00 | 3.70 | 3.45 | 3.55 | 0.00 | - | 39 | 965 | 56.35% |
| INTC250417C00025000 | 2024-10-11 3:46PM EDT | 25.00 | 3.20 | 3.05 | 3.15 | 0.00 | - | 28 | 3,886 | 56.01% |
| INTC250417C00026000 | 2024-10-14 10:00AM EDT | 26.00 | 2.74 | 2.72 | 2.79 | -0.11 | -3.86% | 20 | 1,665 | 55.96% |
| INTC250417C00027000 | 2024-10-11 1:11PM EDT | 27.00 | 2.47 | 2.38 | 2.49 | 0.00 | - | 5 | 1,077 | 55.74% |
| INTC250417C00028000 | 2024-10-14 9:30AM EDT | 28.00 | 2.15 | 2.07 | 2.14 | -0.01 | -0.46% | 5 | 2,832 | 54.86% |
| INTC250417C00029000 | 2024-10-11 3:58PM EDT | 29.00 | 1.89 | 1.81 | 1.89 | 0.00 | - | 11 | 142 | 54.66% |
| INTC250417C00030000 | 2024-10-11 3:44PM EDT | 30.00 | 1.66 | 1.56 | 1.65 | 0.00 | - | 274 | 1,382 | 54.20% |
| INTC250417C00031000 | 2024-10-11 1:13PM EDT | 31.00 | 1.45 | 1.36 | 1.57 | 0.00 | - | 41 | 293 | 55.08% |
| INTC250417C00032000 | 2024-10-08 2:09PM EDT | 32.00 | 1.15 | 1.18 | 1.29 | 0.00 | - | 2 | 168 | 54.00% |
| INTC250417C00033000 | 2024-10-10 9:53AM EDT | 33.00 | 0.98 | 1.02 | 1.20 | 0.00 | - | 43 | 811 | 54.44% |
| INTC250417C00034000 | 2024-10-11 3:15PM EDT | 34.00 | 1.00 | 0.88 | 1.00 | 0.00 | - | - | 10 | 53.71% |
| INTC250417C00035000 | 2024-10-14 9:49AM EDT | 35.00 | 0.87 | 0.77 | 0.90 | +0.01 | +1.16% | 26 | 745 | 53.91% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250417P00010000 | 2024-10-09 10:03AM EDT | 10.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 2 | 5 | 70.51% |
| INTC250417P00012000 | 2024-09-23 11:10AM EDT | 12.00 | 0.35 | 0.06 | 0.40 | 0.00 | - | 2 | 1,440 | 63.48% |
| INTC250417P00013000 | 2024-10-03 11:49AM EDT | 13.00 | 0.33 | 0.25 | 0.28 | 0.00 | - | 40 | 113 | 58.89% |
| INTC250417P00014000 | 2024-09-26 12:58PM EDT | 14.00 | 0.34 | 0.34 | 0.38 | 0.00 | - | 6 | 3,168 | 57.18% |
| INTC250417P00015000 | 2024-10-04 1:41PM EDT | 15.00 | 0.59 | 0.46 | 0.59 | 0.00 | - | 1 | 4,815 | 57.13% |
| INTC250417P00016000 | 2024-10-11 11:13AM EDT | 16.00 | 0.62 | 0.61 | 0.65 | 0.00 | - | 50 | 479 | 54.10% |
| INTC250417P00017000 | 2024-09-27 3:53PM EDT | 17.00 | 0.76 | 0.80 | 0.84 | 0.00 | - | 6 | 2,931 | 52.88% |
| INTC250417P00018000 | 2024-10-10 9:32AM EDT | 18.00 | 1.15 | 1.03 | 1.06 | 0.00 | - | 4 | 803 | 51.66% |
| INTC250417P00019000 | 2024-10-11 3:56PM EDT | 19.00 | 1.31 | 1.30 | 1.37 | 0.00 | - | 53 | 2,649 | 50.98% |
| INTC250417P00020000 | 2024-10-14 10:00AM EDT | 20.00 | 1.63 | 1.61 | 1.67 | -0.05 | -2.98% | 2 | 6,744 | 50.27% |
| INTC250417P00021000 | 2024-10-11 3:13PM EDT | 21.00 | 2.01 | 1.99 | 2.14 | 0.00 | - | 103 | 2,518 | 51.05% |
| INTC250417P00022000 | 2024-10-09 2:30PM EDT | 22.00 | 2.50 | 2.41 | 2.45 | -0.05 | -1.96% | 2 | 2,201 | 48.34% |
| INTC250417P00023000 | 2024-10-09 1:22PM EDT | 23.00 | 2.97 | 2.86 | 2.95 | 0.00 | - | 1,424 | 1,617 | 48.02% |
| INTC250417P00024000 | 2024-10-11 1:25PM EDT | 24.00 | 3.39 | 3.40 | 3.50 | 0.00 | - | 50 | 1,279 | 47.71% |
| INTC250417P00025000 | 2024-10-09 9:56AM EDT | 25.00 | 4.00 | 3.95 | 4.00 | -0.20 | -4.76% | 10 | 726 | 45.92% |
| INTC250417P00026000 | 2024-09-30 11:57AM EDT | 26.00 | 4.65 | 4.55 | 4.65 | 0.00 | - | 4 | 267 | 45.70% |
| INTC250417P00027000 | 2024-10-03 2:10PM EDT | 27.00 | 6.11 | 5.20 | 5.35 | 0.00 | - | 1 | 181 | 45.63% |
| INTC250417P00028000 | 2024-09-27 9:49AM EDT | 28.00 | 5.25 | 5.95 | 6.05 | 0.00 | - | 5 | 54 | 44.92% |
| INTC250417P00029000 | 2024-10-10 10:13AM EDT | 29.00 | 6.88 | 6.65 | 6.75 | 0.00 | - | 10 | 11 | 43.56% |
| INTC250417P00030000 | 2024-09-23 12:34PM EDT | 30.00 | 8.19 | 7.40 | 7.55 | 0.00 | - | 10 | 279 | 43.26% |
| INTC250417P00031000 | 2024-09-13 10:31AM EDT | 31.00 | 11.55 | 8.25 | 8.40 | 0.00 | - | - | 1 | 43.41% |
| INTC250417P00032000 | 2024-09-13 10:31AM EDT | 32.00 | 12.55 | 9.10 | 9.30 | 0.00 | - | - | 1 | 44.14% |
| INTC250417P00035000 | 2024-09-18 2:42PM EDT | 35.00 | 13.76 | 11.70 | 11.85 | 0.00 | - | - | 3 | 39.45% |
© 2024 Yahoo. All rights reserved.