Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00025000 | 2024-04-29 12:08PM EDT | 25.00 | 6.51 | 5.10 | 5.85 | 0.00 | - | 10 | 16 | 68.56% |
| INTC240531C00026000 | 2024-05-01 3:58PM EDT | 26.00 | 4.50 | 4.10 | 4.55 | -0.33 | -6.83% | 2 | 6 | 42.87% |
| INTC240531C00027000 | 2024-04-30 3:29PM EDT | 27.00 | 3.89 | 3.10 | 3.65 | 0.00 | - | 128 | 142 | 40.33% |
| INTC240531C00028000 | 2024-05-01 1:58PM EDT | 28.00 | 2.68 | 2.25 | 2.87 | -0.34 | -11.26% | 5 | 41 | 40.43% |
| INTC240531C00029000 | 2024-05-01 3:32PM EDT | 29.00 | 2.20 | 1.85 | 2.32 | -0.05 | -2.22% | 11 | 22 | 44.63% |
| INTC240531C00030000 | 2024-05-01 3:55PM EDT | 30.00 | 1.30 | 1.27 | 1.56 | -0.30 | -18.75% | 258 | 700 | 38.97% |
| INTC240531C00031000 | 2024-05-01 3:59PM EDT | 31.00 | 0.86 | 0.81 | 0.87 | -0.12 | -12.24% | 457 | 759 | 32.47% |
| INTC240531C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.51 | 0.51 | 0.60 | -0.12 | -19.05% | 3,067 | 8,185 | 34.47% |
| INTC240531C00033000 | 2024-05-01 3:53PM EDT | 33.00 | 0.31 | 0.30 | 0.33 | -0.08 | -20.51% | 800 | 1,297 | 33.11% |
| INTC240531C00034000 | 2024-05-01 3:57PM EDT | 34.00 | 0.19 | 0.17 | 0.20 | -0.04 | -17.39% | 366 | 1,188 | 33.89% |
| INTC240531C00035000 | 2024-05-01 3:55PM EDT | 35.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 3,052 | 4,474 | 35.35% |
| INTC240531C00036000 | 2024-05-01 3:45PM EDT | 36.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 144 | 1,985 | 36.33% |
| INTC240531C00037000 | 2024-05-01 2:55PM EDT | 37.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 90 | 1,335 | 38.67% |
| INTC240531C00038000 | 2024-05-01 3:42PM EDT | 38.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 53 | 310 | 41.41% |
| INTC240531C00039000 | 2024-05-01 1:52PM EDT | 39.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 7 | 1,491 | 43.56% |
| INTC240531C00040000 | 2024-05-01 2:56PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 4 | 1,184 | 47.27% |
| INTC240531C00041000 | 2024-05-01 9:30AM EDT | 41.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 178 | 48.44% |
| INTC240531C00042000 | 2024-05-01 12:34PM EDT | 42.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 215 | 579 | 50.39% |
| INTC240531C00043000 | 2024-05-01 9:37AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 394 | 50.00% |
| INTC240531C00044000 | 2024-05-01 11:00AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 370 | 53.13% |
| INTC240531C00045000 | 2024-04-30 3:19PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 136 | 55.47% |
| INTC240531C00046000 | 2024-04-23 2:25PM EDT | 46.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 10 | 75.78% |
| INTC240531C00047000 | 2024-04-29 9:37AM EDT | 47.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 257 | 78.13% |
| INTC240531C00050000 | 2024-04-26 12:47PM EDT | 50.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 14 | 19 | 81.64% |
| INTC240531C00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 20 | 151 | 100.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00025000 | 2024-05-01 3:44PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 108 | 123 | 36.72% |
| INTC240531P00026000 | 2024-05-01 12:17PM EDT | 26.00 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 18 | 106 | 35.94% |
| INTC240531P00027000 | 2024-05-01 3:26PM EDT | 27.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 48 | 220 | 34.38% |
| INTC240531P00028000 | 2024-05-01 3:26PM EDT | 28.00 | 0.21 | 0.28 | 0.32 | -0.11 | -34.38% | 146 | 876 | 33.40% |
| INTC240531P00029000 | 2024-05-01 3:53PM EDT | 29.00 | 0.56 | 0.53 | 0.58 | +0.03 | +5.66% | 238 | 630 | 32.91% |
| INTC240531P00030000 | 2024-05-01 3:48PM EDT | 30.00 | 0.85 | 0.90 | 0.97 | -0.10 | -10.53% | 1,338 | 802 | 32.67% |
| INTC240531P00031000 | 2024-05-01 3:31PM EDT | 31.00 | 1.21 | 1.40 | 1.52 | -0.21 | -14.79% | 101 | 779 | 33.06% |
| INTC240531P00032000 | 2024-05-01 11:17AM EDT | 32.00 | 2.34 | 2.00 | 2.34 | +0.37 | +18.78% | 33 | 487 | 37.94% |
| INTC240531P00033000 | 2024-05-01 3:28PM EDT | 33.00 | 2.40 | 2.86 | 3.25 | -0.34 | -12.41% | 11 | 1,629 | 43.56% |
| INTC240531P00034000 | 2024-05-01 2:28PM EDT | 34.00 | 3.73 | 3.30 | 4.10 | +0.14 | +3.90% | 17 | 224 | 45.61% |
| INTC240531P00035000 | 2024-05-01 3:38PM EDT | 35.00 | 4.45 | 4.25 | 5.25 | -0.05 | -1.11% | 14 | 723 | 58.15% |
| INTC240531P00036000 | 2024-05-01 1:48PM EDT | 36.00 | 5.79 | 5.25 | 6.10 | +1.29 | +28.67% | 6 | 669 | 58.50% |
| INTC240531P00037000 | 2024-04-29 3:29PM EDT | 37.00 | 5.80 | 6.40 | 6.90 | 0.00 | - | 28 | 98 | 54.39% |
| INTC240531P00038000 | 2024-05-01 11:02AM EDT | 38.00 | 7.92 | 7.25 | 8.25 | +1.08 | +15.79% | 1 | 163 | 76.42% |
| INTC240531P00039000 | 2024-05-01 2:04PM EDT | 39.00 | 8.72 | 8.35 | 8.85 | +1.27 | +17.05% | 1 | 83 | 60.94% |
| INTC240531P00040000 | 2024-04-29 3:07PM EDT | 40.00 | 9.89 | 9.25 | 9.90 | +0.99 | +11.12% | 20 | 78 | 68.75% |
| INTC240531P00041000 | 2024-05-01 11:05AM EDT | 41.00 | 10.92 | 10.35 | 10.95 | +0.87 | +8.66% | 2 | 73 | 76.37% |
| INTC240531P00042000 | 2024-04-30 3:46PM EDT | 42.00 | 11.42 | 11.25 | 11.85 | 0.00 | - | 1 | 75 | 73.83% |
| INTC240531P00043000 | 2024-04-30 11:14AM EDT | 43.00 | 12.19 | 12.25 | 13.25 | 0.00 | - | 13 | 15 | 68.75% |
| INTC240531P00044000 | 2024-05-01 2:29PM EDT | 44.00 | 13.54 | 13.45 | 14.00 | +5.67 | +72.05% | 1 | 6 | 69.14% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 50.00 | 18.40 | 19.40 | 20.00 | 0.00 | - | 10 | 10 | 83.59% |
© 2024 Yahoo. All rights reserved.