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 | 2024-09-17 10:39AM EDT | 10.00 | 11.99 | 10.15 | 12.90 | +1.26 | +11.74% | 1 | 48 | 431.25% |
| INTC240920C00011000 | 2024-09-17 10:36AM EDT | 11.00 | 11.04 | 8.60 | 12.50 | +1.12 | +11.29% | 3 | 2 | 409.38% |
| INTC240920C00012000 | 2024-09-17 10:12AM EDT | 12.00 | 9.55 | 8.10 | 11.50 | +1.30 | +15.76% | 3 | 6 | 496.88% |
| INTC240920C00013000 | 2024-09-17 1:16PM EDT | 13.00 | 8.55 | 7.70 | 9.10 | +2.80 | +48.70% | 7 | 11 | 537.89% |
| INTC240920C00014000 | 2024-09-13 12:47PM EDT | 14.00 | 5.54 | 6.65 | 8.35 | 0.00 | - | 1 | 4 | 234.38% |
| INTC240920C00015000 | 2024-09-17 11:02AM EDT | 15.00 | 6.48 | 5.45 | 7.25 | +0.63 | +10.77% | 43 | 282 | 455.86% |
| INTC240920C00015500 | 2024-09-17 10:57AM EDT | 15.50 | 6.20 | 5.00 | 6.10 | +1.74 | +39.01% | 3 | 37 | 246.09% |
| INTC240920C00016000 | 2024-09-17 10:57AM EDT | 16.00 | 6.25 | 4.80 | 5.55 | +1.80 | +40.45% | 3 | 736 | 203.13% |
| INTC240920C00016500 | 2024-09-17 2:52PM EDT | 16.50 | 4.95 | 4.90 | 5.05 | +0.45 | +10.00% | 3 | 214 | 118.75% |
| INTC240920C00017000 | 2024-09-17 2:50PM EDT | 17.00 | 4.50 | 4.40 | 4.55 | +0.55 | +13.92% | 34 | 233 | 106.25% |
| INTC240920C00017500 | 2024-09-17 11:10AM EDT | 17.50 | 5.00 | 2.87 | 5.05 | +1.58 | +46.20% | 12 | 270 | 371.48% |
| INTC240920C00018000 | 2024-09-17 2:33PM EDT | 18.00 | 3.40 | 2.89 | 3.55 | +0.49 | +16.84% | 156 | 1,125 | 134.38% |
| INTC240920C00018500 | 2024-09-17 3:43PM EDT | 18.50 | 2.93 | 2.94 | 3.05 | +0.48 | +19.59% | 618 | 1,323 | 92.19% |
| INTC240920C00019000 | 2024-09-17 3:58PM EDT | 19.00 | 2.51 | 2.35 | 2.60 | +0.51 | +25.50% | 719 | 8,551 | 59.38% |
| INTC240920C00019500 | 2024-09-17 3:57PM EDT | 19.50 | 2.07 | 1.99 | 2.23 | +0.55 | +36.18% | 1,735 | 5,391 | 100.78% |
| INTC240920C00020000 | 2024-09-17 3:59PM EDT | 20.00 | 1.55 | 1.51 | 1.62 | +0.41 | +35.96% | 19,498 | 27,987 | 71.88% |
| INTC240920C00020500 | 2024-09-17 3:57PM EDT | 20.50 | 1.17 | 1.10 | 1.16 | +0.39 | +50.00% | 9,494 | 12,530 | 66.41% |
| INTC240920C00021000 | 2024-09-17 3:59PM EDT | 21.00 | 0.78 | 0.78 | 0.80 | +0.27 | +52.94% | 39,629 | 120,597 | 67.97% |
| INTC240920C00021500 | 2024-09-17 3:59PM EDT | 21.50 | 0.52 | 0.50 | 0.52 | +0.21 | +67.74% | 43,195 | 34,462 | 67.58% |
| INTC240920C00022000 | 2024-09-17 3:59PM EDT | 22.00 | 0.32 | 0.31 | 0.32 | +0.14 | +77.78% | 87,235 | 44,941 | 68.56% |
| INTC240920C00022500 | 2024-09-17 3:59PM EDT | 22.50 | 0.19 | 0.19 | 0.20 | +0.08 | +72.73% | 42,875 | 10,850 | 71.48% |
| INTC240920C00023000 | 2024-09-17 3:59PM EDT | 23.00 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 43,777 | 24,802 | 73.44% |
| INTC240920C00023500 | 2024-09-17 3:59PM EDT | 23.50 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 14,949 | 3,849 | 77.73% |
| INTC240920C00024000 | 2024-09-17 3:57PM EDT | 24.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 14,203 | 15,993 | 83.98% |
| INTC240920C00024500 | 2024-09-17 3:49PM EDT | 24.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 6,039 | 1,744 | 86.72% |
| INTC240920C00025000 | 2024-09-17 3:59PM EDT | 25.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 9,017 | 20,315 | 96.88% |
| INTC240920C00025500 | 2024-09-17 3:56PM EDT | 25.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3,313 | 2,447 | 101.56% |
| INTC240920C00026000 | 2024-09-17 3:49PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,616 | 10,518 | 101.56% |
| INTC240920C00026500 | 2024-09-17 1:15PM EDT | 26.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,007 | 1,185 | 109.38% |
| INTC240920C00027000 | 2024-09-17 3:49PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,112 | 2,931 | 118.75% |
| INTC240920C00028000 | 2024-09-17 3:53PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,310 | 8,305 | 118.75% |
| INTC240920C00029000 | 2024-09-17 3:12PM EDT | 29.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1,926 | 2,056 | 140.63% |
| INTC240920C00030000 | 2024-09-17 1:40PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,608 | 16,585 | 143.75% |
| INTC240920C00031000 | 2024-09-17 3:46PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 9,713 | 156.25% |
| INTC240920C00032000 | 2024-09-17 10:07AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 284 | 17,808 | 168.75% |
| INTC240920C00033000 | 2024-09-13 11:18AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,431 | 175.00% |
| INTC240920C00034000 | 2024-09-16 1:12PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,019 | 187.50% |
| INTC240920C00035000 | 2024-09-17 10:22AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 15,078 | 196.88% |
| INTC240920C00036000 | 2024-09-16 12:54PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,099 | 212.50% |
| INTC240920C00037000 | 2024-09-16 1:35PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17,121 | 218.75% |
| INTC240920C00038000 | 2024-09-17 12:18PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,048 | 225.00% |
| INTC240920C00039000 | 2024-09-16 1:40PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,782 | 237.50% |
| INTC240920C00040000 | 2024-09-17 12:39PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 30,895 | 243.75% |
| INTC240920C00041000 | 2024-09-11 3:28PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,947 | 250.00% |
| INTC240920C00042000 | 2024-09-17 3:22PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 21,645 | 262.50% |
| INTC240920C00043000 | 2024-09-04 9:35AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,983 | 268.75% |
| INTC240920C00044000 | 2024-08-27 2:54PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,413 | 275.00% |
| INTC240920C00045000 | 2024-09-17 2:23PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 27,807 | 287.50% |
| INTC240920C00047000 | 2024-09-13 12:37PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,903 | 300.00% |
| INTC240920C00050000 | 2024-09-16 11:26AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,384 | 325.00% |
| INTC240920C00055000 | 2024-09-13 11:18AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,854 | 350.00% |
| INTC240920C00060000 | 2024-09-17 11:35AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 832 | 12,340 | 375.00% |
| INTC240920C00065000 | 2024-09-17 11:36AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,733 | 10,731 | 400.00% |
| INTC240920C00070000 | 2024-08-19 10:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,873 | 425.00% |
| INTC240920C00075000 | 2024-09-17 12:10PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,502 | 450.00% |
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 | 312.50% |
| INTC240920P00011000 | 2024-09-13 10:08AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 637 | 275.00% |
| INTC240920P00012000 | 2024-09-13 11:08AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 310 | 250.00% |
| INTC240920P00013000 | 2024-09-05 11:44AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 348 | 212.50% |
| INTC240920P00014000 | 2024-09-11 10:46AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 471 | 187.50% |
| INTC240920P00015000 | 2024-09-16 2:31PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,719 | 156.25% |
| INTC240920P00015500 | 2024-09-16 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,069 | 143.75% |
| INTC240920P00016000 | 2024-09-16 10:06AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 2,683 | 131.25% |
| INTC240920P00016500 | 2024-09-17 12:35PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 482 | 118.75% |
| INTC240920P00017000 | 2024-09-17 2:38PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 13,094 | 106.25% |
| INTC240920P00017500 | 2024-09-17 1:39PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 3,044 | 93.75% |
| INTC240920P00018000 | 2024-09-17 3:42PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,221 | 19,386 | 81.25% |
| INTC240920P00018500 | 2024-09-17 3:56PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,789 | 7,011 | 71.88% |
| INTC240920P00019000 | 2024-09-17 3:58PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,249 | 13,422 | 78.13% |
| INTC240920P00019500 | 2024-09-17 3:59PM EDT | 19.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 3,373 | 8,319 | 69.53% |
| INTC240920P00020000 | 2024-09-17 3:59PM EDT | 20.00 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 12,867 | 17,551 | 66.80% |
| INTC240920P00020500 | 2024-09-17 3:59PM EDT | 20.50 | 0.16 | 0.15 | 0.16 | -0.17 | -51.52% | 11,196 | 10,843 | 65.43% |
| INTC240920P00021000 | 2024-09-17 3:59PM EDT | 21.00 | 0.31 | 0.30 | 0.31 | -0.25 | -44.64% | 34,885 | 12,629 | 65.82% |
| INTC240920P00021500 | 2024-09-17 3:59PM EDT | 21.50 | 0.53 | 0.50 | 0.54 | -0.33 | -38.37% | 27,449 | 1,374 | 65.04% |
| INTC240920P00022000 | 2024-09-17 3:59PM EDT | 22.00 | 0.83 | 0.81 | 0.85 | -0.62 | -42.76% | 20,438 | 2,464 | 66.41% |
| INTC240920P00022500 | 2024-09-17 3:58PM EDT | 22.50 | 1.23 | 1.12 | 1.26 | -0.42 | -25.45% | 6,753 | 303 | 65.63% |
| INTC240920P00023000 | 2024-09-17 3:48PM EDT | 23.00 | 1.69 | 1.41 | 1.70 | -0.46 | -21.40% | 1,408 | 5,066 | 84.38% |
| INTC240920P00023500 | 2024-09-17 3:25PM EDT | 23.50 | 2.14 | 1.88 | 2.22 | -1.32 | -38.15% | 347 | 12 | 57.81% |
| INTC240920P00024000 | 2024-09-17 3:28PM EDT | 24.00 | 2.64 | 2.43 | 2.68 | -0.50 | -15.92% | 73 | 612 | 71.09% |
| INTC240920P00024500 | 2024-09-17 1:41PM EDT | 24.50 | 3.10 | 2.95 | 4.10 | -0.50 | -13.89% | 31 | 4 | 188.67% |
| INTC240920P00025000 | 2024-09-17 2:39PM EDT | 25.00 | 3.61 | 3.45 | 3.60 | -0.49 | -11.95% | 96 | 73 | 112.50% |
| INTC240920P00025500 | 2024-09-17 1:15PM EDT | 25.50 | 3.95 | 3.20 | 4.50 | -2.86 | -42.00% | 14 | 7 | 214.84% |
| INTC240920P00026000 | 2024-09-17 11:26AM EDT | 26.00 | 3.75 | 4.50 | 4.60 | -1.80 | -32.43% | 10 | 41 | 106.25% |
| INTC240920P00026500 | 2024-09-16 3:54PM EDT | 26.50 | 5.84 | 4.70 | 5.10 | 0.00 | - | 11 | 1 | 143.75% |
| INTC240920P00027000 | 2024-09-17 12:18PM EDT | 27.00 | 5.10 | 5.45 | 5.60 | -2.25 | -30.61% | 173 | 1,126 | 153.91% |
| INTC240920P00028000 | 2024-09-17 2:48PM EDT | 28.00 | 6.45 | 6.35 | 6.65 | -0.65 | -9.15% | 4 | 4,721 | 192.97% |
| INTC240920P00029000 | 2024-09-17 1:40PM EDT | 29.00 | 7.50 | 7.45 | 7.60 | -0.45 | -5.66% | 10 | 3,982 | 189.84% |
| INTC240920P00030000 | 2024-09-16 3:22PM EDT | 30.00 | 8.00 | 8.45 | 8.60 | -1.05 | -11.60% | 8 | 279 | 206.25% |
| INTC240920P00031000 | 2024-09-17 3:29PM EDT | 31.00 | 9.65 | 9.45 | 9.60 | -0.30 | -3.02% | 403 | 2,794 | 221.88% |
| INTC240920P00032000 | 2024-09-17 3:29PM EDT | 32.00 | 10.55 | 10.25 | 10.60 | -0.45 | -4.09% | 670 | 909 | 237.50% |
| INTC240920P00033000 | 2024-09-16 3:22PM EDT | 33.00 | 11.55 | 10.50 | 11.60 | -0.50 | -4.15% | 6 | 207 | 251.56% |
| INTC240920P00034000 | 2024-09-17 3:29PM EDT | 34.00 | 12.55 | 12.45 | 12.60 | -1.15 | -8.39% | 170 | 222 | 265.63% |
| INTC240920P00035000 | 2024-09-17 9:36AM EDT | 35.00 | 13.60 | 12.60 | 13.60 | -0.52 | -3.68% | 2 | 1,726 | 278.91% |
| INTC240920P00036000 | 2024-09-17 1:40PM EDT | 36.00 | 14.50 | 14.45 | 15.55 | -1.88 | -11.48% | 9 | 56 | 432.03% |
| INTC240920P00037000 | 2024-09-17 3:29PM EDT | 37.00 | 15.65 | 15.30 | 15.60 | -0.30 | -1.88% | 1,025 | 1,350 | 304.69% |
| INTC240920P00038000 | 2024-09-13 3:17PM EDT | 38.00 | 18.40 | 15.65 | 16.90 | 0.00 | - | 38 | 62 | 435.94% |
| INTC240920P00039000 | 2024-09-16 9:36AM EDT | 39.00 | 18.95 | 17.45 | 17.60 | 0.00 | - | 1 | 81 | 326.56% |
| INTC240920P00040000 | 2024-09-17 3:29PM EDT | 40.00 | 18.65 | 18.40 | 18.60 | -0.40 | -2.10% | 1,520 | 6,556 | 339.06% |
| INTC240920P00041000 | 2024-09-16 9:36AM EDT | 41.00 | 19.45 | 18.50 | 19.60 | -1.50 | -7.16% | 1 | 1 | 348.44% |
| INTC240920P00042000 | 2024-09-17 3:29PM EDT | 42.00 | 20.55 | 20.45 | 20.60 | -0.50 | -2.38% | 854 | 4,985 | 359.38% |
| INTC240920P00043000 | 2024-07-25 2:31PM EDT | 43.00 | 11.35 | 21.15 | 22.80 | 0.00 | - | 2 | 0 | 522.27% |
| INTC240920P00044000 | 2024-08-23 10:28AM EDT | 44.00 | 23.22 | 22.05 | 23.25 | 0.00 | - | 1 | 1 | 412.50% |
| INTC240920P00045000 | 2024-09-17 3:29PM EDT | 45.00 | 23.65 | 23.45 | 23.60 | -0.40 | -1.66% | 501 | 639 | 389.06% |
| INTC240920P00047000 | 2024-09-16 3:24PM EDT | 47.00 | 25.95 | 24.75 | 26.05 | 0.00 | - | 300 | 380 | 588.28% |
| INTC240920P00050000 | 2024-09-17 3:29PM EDT | 50.00 | 28.65 | 27.55 | 28.75 | -0.35 | -1.21% | 400 | 501 | 520.31% |
| INTC240920P00055000 | 2024-07-26 3:30PM EDT | 55.00 | 23.75 | 32.65 | 36.05 | 0.00 | - | 8 | 8 | 742.58% |
| INTC240920P00060000 | 2024-07-23 9:50AM EDT | 60.00 | 26.82 | 38.95 | 40.40 | 0.00 | - | 5 | 0 | 856.25% |
| INTC240920P00065000 | 2024-08-29 1:14PM EDT | 65.00 | 44.75 | 43.40 | 43.65 | 0.00 | - | 4 | 0 | 579.69% |
| 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 | 53.35 | 53.70 | 0.00 | - | 20 | 0 | 670.31% |
© 2024 Yahoo. All rights reserved.