Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00025000 | 2024-04-26 3:09PM EDT | 25.00 | 6.85 | 6.60 | 7.20 | -3.27 | -32.31% | 98 | 82 | 84.47% |
| INTC240517C00026000 | 2024-04-19 12:48PM EDT | 26.00 | 5.35 | 5.55 | 6.25 | -3.23 | -37.65% | 6 | 7 | 77.54% |
| INTC240517C00027000 | 2024-04-19 10:05AM EDT | 27.00 | 4.82 | 4.75 | 5.30 | -2.88 | -37.40% | 16 | 29 | 51.07% |
| INTC240517C00028000 | 2024-04-26 3:44PM EDT | 28.00 | 3.90 | 3.55 | 4.00 | -2.65 | -40.46% | 219 | 11 | 40.23% |
| INTC240517C00029000 | 2024-04-26 3:07PM EDT | 29.00 | 2.92 | 2.97 | 3.05 | -3.33 | -53.28% | 314 | 15 | 35.25% |
| INTC240517C00030000 | 2024-04-26 3:58PM EDT | 30.00 | 2.11 | 2.00 | 2.18 | -3.19 | -60.19% | 489 | 153 | 32.52% |
| INTC240517C00031000 | 2024-04-26 3:58PM EDT | 31.00 | 1.42 | 1.42 | 1.45 | -2.99 | -67.80% | 3,034 | 58 | 31.45% |
| INTC240517C00032000 | 2024-04-26 3:59PM EDT | 32.00 | 0.87 | 0.86 | 0.88 | -2.88 | -76.80% | 15,679 | 91 | 30.71% |
| INTC240517C00033000 | 2024-04-26 3:59PM EDT | 33.00 | 0.49 | 0.48 | 0.51 | -2.38 | -82.93% | 3,329 | 977 | 31.25% |
| INTC240517C00034000 | 2024-04-26 3:59PM EDT | 34.00 | 0.26 | 0.26 | 0.28 | -2.08 | -88.89% | 1,489 | 1,742 | 31.84% |
| INTC240517C00035000 | 2024-04-26 3:58PM EDT | 35.00 | 0.15 | 0.14 | 0.15 | -1.63 | -91.57% | 9,358 | 5,909 | 32.72% |
| INTC240517C00036000 | 2024-04-26 3:57PM EDT | 36.00 | 0.08 | 0.08 | 0.09 | -1.26 | -94.03% | 6,115 | 16,478 | 34.67% |
| INTC240517C00037000 | 2024-04-26 3:59PM EDT | 37.00 | 0.06 | 0.05 | 0.06 | -0.92 | -93.88% | 4,151 | 15,713 | 37.11% |
| INTC240517C00038000 | 2024-04-26 3:55PM EDT | 38.00 | 0.04 | 0.03 | 0.04 | -0.66 | -94.29% | 1,523 | 17,608 | 39.45% |
| INTC240517C00039000 | 2024-04-26 3:53PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | -0.46 | -93.88% | 2,162 | 21,339 | 42.19% |
| INTC240517C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.32 | -94.12% | 93,928 | 104,643 | 46.09% |
| INTC240517C00041000 | 2024-04-26 3:52PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | -0.23 | -92.00% | 415 | 5,563 | 50.39% |
| INTC240517C00042000 | 2024-04-26 3:39PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 2,291 | 8,771 | 51.56% |
| INTC240517C00043000 | 2024-04-26 3:42PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | -0.11 | -84.62% | 1,307 | 6,601 | 50.00% |
| INTC240517C00044000 | 2024-04-26 3:49PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 519 | 23,117 | 56.25% |
| INTC240517C00045000 | 2024-04-26 3:55PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 462 | 18,229 | 60.16% |
| INTC240517C00046000 | 2024-04-26 3:14PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,133 | 11,405 | 63.28% |
| INTC240517C00047000 | 2024-04-26 3:56PM EDT | 47.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2,243 | 24,552 | 71.09% |
| INTC240517C00048000 | 2024-04-26 3:04PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,260 | 6,947 | 62.50% |
| INTC240517C00049000 | 2024-04-26 2:48PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 29 | 3,716 | 72.66% |
| INTC240517C00050000 | 2024-04-26 3:55PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 114 | 26,789 | 67.19% |
| INTC240517C00055000 | 2024-04-26 3:46PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 163 | 5,146 | 78.13% |
| INTC240517C00060000 | 2024-04-26 2:55PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 10 | 11,577 | 90.63% |
| INTC240517C00065000 | 2024-04-25 10:59AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 2,887 | 100.00% |
| INTC240517C00070000 | 2024-04-26 9:36AM EDT | 70.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 367 | 14,786 | 117.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00025000 | 2024-04-26 3:43PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 58 | 346 | 47.66% |
| INTC240517P00026000 | 2024-04-26 3:46PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 312 | 145 | 41.02% |
| INTC240517P00027000 | 2024-04-26 3:58PM EDT | 27.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 259 | 1,643 | 38.67% |
| INTC240517P00028000 | 2024-04-26 3:43PM EDT | 28.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 459 | 4,263 | 34.38% |
| INTC240517P00029000 | 2024-04-26 3:52PM EDT | 29.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 3,160 | 6,188 | 33.30% |
| INTC240517P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.32 | 0.28 | 0.30 | +0.12 | +60.00% | 3,548 | 1,860 | 32.52% |
| INTC240517P00031000 | 2024-04-26 3:43PM EDT | 31.00 | 0.60 | 0.56 | 0.58 | +0.26 | +76.47% | 2,481 | 3,035 | 31.79% |
| INTC240517P00032000 | 2024-04-26 3:58PM EDT | 32.00 | 1.03 | 1.02 | 1.04 | +0.49 | +90.74% | 3,852 | 4,680 | 32.03% |
| INTC240517P00033000 | 2024-04-26 3:54PM EDT | 33.00 | 1.74 | 1.62 | 1.67 | +0.93 | +114.81% | 778 | 6,662 | 32.62% |
| INTC240517P00034000 | 2024-04-26 3:55PM EDT | 34.00 | 2.51 | 2.24 | 2.83 | +1.31 | +109.17% | 963 | 12,938 | 49.02% |
| INTC240517P00035000 | 2024-04-26 3:59PM EDT | 35.00 | 3.35 | 3.25 | 3.35 | +1.71 | +104.27% | 721 | 10,188 | 37.40% |
| INTC240517P00036000 | 2024-04-26 3:54PM EDT | 36.00 | 4.34 | 3.90 | 4.60 | +2.12 | +95.50% | 278 | 4,924 | 57.32% |
| INTC240517P00037000 | 2024-04-26 3:56PM EDT | 37.00 | 5.32 | 4.85 | 5.60 | +2.53 | +90.68% | 884 | 12,555 | 64.75% |
| INTC240517P00038000 | 2024-04-26 3:49PM EDT | 38.00 | 6.32 | 6.05 | 6.55 | +2.70 | +74.59% | 274 | 8,595 | 53.91% |
| INTC240517P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 7.20 | 7.05 | 7.45 | +2.83 | +64.76% | 271 | 14,704 | 55.27% |
| INTC240517P00040000 | 2024-04-26 3:17PM EDT | 40.00 | 8.20 | 8.10 | 8.60 | +2.84 | +52.99% | 317 | 16,313 | 68.95% |
| INTC240517P00041000 | 2024-04-26 3:45PM EDT | 41.00 | 9.20 | 9.10 | 9.60 | +2.90 | +46.03% | 254 | 8,117 | 74.41% |
| INTC240517P00042000 | 2024-04-26 3:34PM EDT | 42.00 | 10.14 | 9.85 | 10.55 | +2.80 | +38.15% | 229 | 7,547 | 63.87% |
| INTC240517P00043000 | 2024-04-26 3:57PM EDT | 43.00 | 11.26 | 10.80 | 11.60 | +3.41 | +43.44% | 106 | 12,208 | 68.36% |
| INTC240517P00044000 | 2024-04-26 1:04PM EDT | 44.00 | 12.50 | 11.95 | 12.60 | +3.41 | +37.51% | 114 | 3,762 | 82.03% |
| INTC240517P00045000 | 2024-04-26 2:59PM EDT | 45.00 | 13.15 | 12.95 | 13.45 | +3.09 | +30.72% | 158 | 3,613 | 76.37% |
| INTC240517P00046000 | 2024-04-26 3:21PM EDT | 46.00 | 14.20 | 13.80 | 14.50 | +3.30 | +30.28% | 20 | 1,585 | 69.53% |
| INTC240517P00047000 | 2024-04-26 12:17PM EDT | 47.00 | 15.20 | 14.90 | 15.55 | +2.69 | +21.50% | 15 | 939 | 87.89% |
| INTC240517P00048000 | 2024-04-26 1:54PM EDT | 48.00 | 16.43 | 15.90 | 16.45 | +3.28 | +24.94% | 31 | 224 | 82.81% |
| INTC240517P00049000 | 2024-04-26 3:13PM EDT | 49.00 | 17.25 | 16.85 | 17.55 | +2.65 | +18.15% | 6 | 87 | 91.21% |
| INTC240517P00050000 | 2024-04-26 2:55PM EDT | 50.00 | 18.25 | 18.00 | 18.35 | +3.02 | +19.83% | 1 | 576 | 89.45% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 55.00 | 20.50 | 22.95 | 23.40 | 0.00 | - | 1 | 1 | 104.69% |
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 60.00 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240517P00065000 | 2024-04-26 12:10PM EDT | 65.00 | 32.90 | 33.05 | 33.50 | +17.00 | +106.92% | 2 | 0 | 151.56% |
| INTC240517P00070000 | 2024-04-26 12:28PM EDT | 70.00 | 38.30 | 37.75 | 38.25 | +8.60 | +28.96% | 7 | 0 | 159.38% |
© 2024 Yahoo. All rights reserved.