Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250815C00010000 | 2024-09-25 3:42PM EDT | 10.00 | 14.19 | 13.00 | 13.40 | 0.00 | - | 2 | 18 | 75.20% |
| INTC250815C00013000 | 2024-10-02 9:41AM EDT | 13.00 | 11.00 | 10.25 | 11.15 | 0.00 | - | 1 | 116 | 68.02% |
| INTC250815C00015000 | 2024-10-02 3:10PM EDT | 15.00 | 9.00 | 7.70 | 9.85 | 0.00 | - | 1 | 103 | 56.52% |
| INTC250815C00018000 | 2024-10-04 10:45AM EDT | 18.00 | 7.10 | 5.85 | 7.80 | +0.35 | +5.19% | 3 | 600 | 55.66% |
| INTC250815C00020000 | 2024-10-04 1:11PM EDT | 20.00 | 5.75 | 5.70 | 6.70 | +0.15 | +2.68% | 5 | 755 | 61.55% |
| INTC250815C00022000 | 2024-10-04 2:08PM EDT | 22.00 | 4.70 | 4.70 | 4.90 | -0.15 | -3.09% | 22 | 1,578 | 54.96% |
| INTC250815C00025000 | 2024-10-04 2:40PM EDT | 25.00 | 3.44 | 3.50 | 3.65 | +0.04 | +1.18% | 150 | 816 | 53.59% |
| INTC250815C00027000 | 2024-10-03 9:30AM EDT | 27.00 | 2.89 | 2.60 | 3.05 | +0.23 | +8.65% | 1 | 703 | 51.73% |
| INTC250815C00030000 | 2024-10-04 11:18AM EDT | 30.00 | 2.17 | 2.10 | 2.36 | +0.09 | +4.33% | 41 | 1,386 | 53.15% |
| INTC250815C00032000 | 2024-10-04 2:25PM EDT | 32.00 | 1.68 | 1.42 | 1.82 | -0.43 | -20.38% | 10 | 120 | 50.00% |
| INTC250815C00035000 | 2024-10-03 12:01PM EDT | 35.00 | 1.28 | 1.23 | 1.27 | +0.07 | +5.79% | 1 | 173 | 50.78% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250815P00010000 | 2024-10-03 11:41AM EDT | 10.00 | 0.31 | 0.01 | 0.29 | 0.00 | - | 2 | 621 | 53.13% |
| INTC250815P00013000 | 2024-09-26 3:46PM EDT | 13.00 | 0.43 | 0.49 | 0.59 | 0.00 | - | 21 | 396 | 52.83% |
| INTC250815P00015000 | 2024-10-04 2:02PM EDT | 15.00 | 0.95 | 0.76 | 1.09 | +0.07 | +7.95% | 59 | 3,627 | 51.07% |
| INTC250815P00018000 | 2024-10-03 3:41PM EDT | 18.00 | 1.82 | 1.53 | 1.78 | 0.00 | - | 654 | 1,866 | 48.71% |
| INTC250815P00020000 | 2024-10-01 1:48PM EDT | 20.00 | 2.43 | 2.37 | 2.54 | -0.12 | -4.71% | 1 | 817 | 47.14% |
| INTC250815P00022000 | 2024-10-04 3:17PM EDT | 22.00 | 3.45 | 3.25 | 3.55 | 0.00 | - | 1 | 2,432 | 46.75% |
| INTC250815P00025000 | 2024-09-27 2:14PM EDT | 25.00 | 4.42 | 5.00 | 5.60 | 0.00 | - | 53 | 147 | 49.02% |
| INTC250815P00027000 | 2024-10-04 12:05PM EDT | 27.00 | 6.45 | 5.35 | 6.55 | +0.15 | +2.38% | 6 | 16 | 43.46% |
| INTC250815P00030000 | 2024-10-04 12:26PM EDT | 30.00 | 8.70 | 8.50 | 8.90 | -1.08 | -11.04% | 3 | 10 | 43.58% |
| INTC250815P00035000 | 2024-09-16 3:58PM EDT | 35.00 | 14.15 | 12.25 | 12.95 | 0.00 | - | - | 1 | 38.67% |
© 2024 Yahoo. All rights reserved.