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 | 2024-07-23 12:20PM EDT | 15.00 | 18.75 | 17.00 | 18.20 | 0.00 | - | 2 | 306 | 61.82% |
| INTC251219C00018000 | 2024-07-09 3:36PM EDT | 18.00 | 18.00 | 14.15 | 17.00 | 0.00 | - | 1 | 47 | 62.62% |
| INTC251219C00020000 | 2024-07-26 3:39PM EDT | 20.00 | 13.00 | 12.80 | 14.10 | -4.00 | -23.53% | 23 | 1,235 | 52.73% |
| INTC251219C00023000 | 2024-07-24 10:16AM EDT | 23.00 | 11.60 | 10.15 | 11.65 | 0.00 | - | 1 | 169 | 53.17% |
| INTC251219C00025000 | 2024-07-25 3:53PM EDT | 25.00 | 9.60 | 9.35 | 10.05 | 0.00 | - | 10 | 771 | 48.82% |
| INTC251219C00028000 | 2024-07-26 3:44PM EDT | 28.00 | 7.95 | 7.00 | 9.00 | -0.46 | -5.47% | 6 | 254 | 52.27% |
| INTC251219C00030000 | 2024-07-26 1:45PM EDT | 30.00 | 7.00 | 6.35 | 7.10 | -0.23 | -3.18% | 9 | 2,968 | 44.73% |
| INTC251219C00032000 | 2024-07-26 2:59PM EDT | 32.00 | 6.10 | 6.00 | 6.25 | +0.10 | +1.67% | 1 | 1,260 | 44.43% |
| INTC251219C00035000 | 2024-07-26 12:54PM EDT | 35.00 | 4.99 | 4.90 | 5.15 | -0.16 | -3.11% | 22 | 2,191 | 44.08% |
| INTC251219C00037000 | 2024-07-26 12:54PM EDT | 37.00 | 4.54 | 4.25 | 4.75 | -1.75 | -27.82% | 13 | 2,170 | 45.44% |
| INTC251219C00040000 | 2024-07-26 2:09PM EDT | 40.00 | 3.70 | 3.45 | 3.80 | +0.05 | +1.37% | 14 | 5,242 | 44.21% |
| INTC251219C00042000 | 2024-07-26 2:36PM EDT | 42.00 | 3.13 | 3.00 | 3.35 | -0.16 | -4.86% | 3 | 956 | 44.14% |
| INTC251219C00045000 | 2024-07-26 2:31PM EDT | 45.00 | 2.87 | 2.45 | 2.82 | +0.19 | +7.09% | 23 | 3,944 | 44.39% |
| INTC251219C00047000 | 2024-07-25 10:45AM EDT | 47.00 | 2.33 | 2.15 | 2.52 | 0.00 | - | 2 | 1,997 | 44.54% |
| INTC251219C00050000 | 2024-07-26 10:20AM EDT | 50.00 | 1.85 | 1.76 | 1.90 | -0.05 | -2.63% | 10 | 3,620 | 42.82% |
| INTC251219C00055000 | 2024-07-26 9:53AM EDT | 55.00 | 1.57 | 1.30 | 1.50 | +0.18 | +12.95% | 5 | 1,962 | 43.90% |
| INTC251219C00060000 | 2024-07-25 3:13PM EDT | 60.00 | 1.00 | 0.88 | 1.22 | -0.13 | -11.50% | 100 | 2,416 | 45.04% |
| INTC251219C00065000 | 2024-07-25 10:22AM EDT | 65.00 | 0.82 | 0.75 | 0.89 | +0.24 | +41.38% | 3 | 1,861 | 44.63% |
| INTC251219C00070000 | 2024-07-25 3:58PM EDT | 70.00 | 0.65 | 0.60 | 0.73 | 0.00 | - | 3 | 3,474 | 45.46% |
| INTC251219C00075000 | 2024-07-26 3:19PM EDT | 75.00 | 0.51 | 0.50 | 0.60 | -0.04 | -7.27% | 15 | 4,038 | 46.09% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219P00015000 | 2024-07-25 9:30AM EDT | 15.00 | 0.30 | 0.19 | 0.34 | 0.00 | - | 10 | 1,087 | 42.58% |
| INTC251219P00018000 | 2024-07-24 9:30AM EDT | 18.00 | 0.40 | 0.30 | 0.75 | 0.00 | - | 15 | 533 | 41.70% |
| INTC251219P00020000 | 2024-07-24 11:08AM EDT | 20.00 | 0.84 | 0.86 | 1.03 | 0.00 | - | 55 | 3,016 | 39.50% |
| INTC251219P00023000 | 2024-07-12 3:07PM EDT | 23.00 | 1.09 | 1.46 | 1.89 | 0.00 | - | 16 | 473 | 39.60% |
| INTC251219P00025000 | 2024-07-26 3:22PM EDT | 25.00 | 2.20 | 2.10 | 2.38 | +0.06 | +2.80% | 460 | 3,905 | 37.44% |
| INTC251219P00028000 | 2024-07-26 2:10PM EDT | 28.00 | 3.35 | 3.30 | 4.00 | 0.00 | - | 20 | 8,312 | 39.78% |
| INTC251219P00030000 | 2024-07-25 2:26PM EDT | 30.00 | 4.17 | 4.20 | 5.00 | 0.00 | - | 9 | 4,282 | 39.39% |
| INTC251219P00032000 | 2024-07-24 3:17PM EDT | 32.00 | 5.13 | 4.95 | 7.20 | 0.00 | - | 2 | 3,680 | 46.55% |
| INTC251219P00035000 | 2024-07-24 12:11PM EDT | 35.00 | 6.70 | 6.65 | 7.30 | 0.00 | - | 10 | 7,472 | 33.97% |
| INTC251219P00037000 | 2024-07-15 12:08PM EDT | 37.00 | 6.72 | 7.60 | 8.90 | 0.00 | - | 3 | 1,904 | 35.25% |
| INTC251219P00040000 | 2024-07-25 1:47PM EDT | 40.00 | 10.40 | 10.25 | 11.05 | 0.00 | - | 32 | 2,771 | 34.36% |
| INTC251219P00042000 | 2024-07-01 1:32PM EDT | 42.00 | 12.43 | 11.85 | 12.45 | 0.00 | - | 1 | 282 | 32.72% |
| INTC251219P00045000 | 2024-07-25 9:43AM EDT | 45.00 | 14.67 | 13.95 | 14.90 | 0.00 | - | 8 | 2,811 | 31.81% |
| INTC251219P00047000 | 2024-06-07 12:31PM EDT | 47.00 | 16.70 | 15.50 | 15.90 | 0.00 | - | 5 | 452 | 22.02% |
| INTC251219P00050000 | 2024-07-15 3:01PM EDT | 50.00 | 16.40 | 18.65 | 20.30 | 0.00 | - | 46 | 77 | 40.72% |
| INTC251219P00055000 | 2024-05-21 1:21PM EDT | 55.00 | 23.35 | 22.65 | 26.70 | 0.00 | - | 2 | 33 | 56.92% |
| INTC251219P00060000 | 2024-05-23 10:13AM EDT | 60.00 | 29.26 | 26.50 | 31.50 | 0.00 | - | 10 | 1 | 59.69% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 65.00 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC251219P00070000 | 2024-07-11 11:03AM EDT | 70.00 | 36.12 | 36.85 | 40.80 | 0.00 | - | 1 | 0 | 60.94% |
| INTC251219P00075000 | 2024-05-01 2:31PM EDT | 75.00 | 44.50 | 41.50 | 46.50 | 0.00 | - | 1 | 0 | 70.01% |
© 2024 Yahoo. All rights reserved.