Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240607C00021000 | 2024-05-15 2:02PM EDT | 21.00 | 10.30 | 10.20 | 10.60 | +0.20 | +1.98% | 1 | 12 | 103.52% |
| INTC240607C00024000 | 2024-05-13 10:27AM EDT | 24.00 | 7.10 | 7.25 | 7.35 | 0.00 | - | 3 | 1 | 63.48% |
| INTC240607C00025000 | 2024-05-08 10:06AM EDT | 25.00 | 5.06 | 6.20 | 6.35 | 0.00 | - | 1 | 3 | 52.15% |
| INTC240607C00026000 | 2024-05-06 12:32PM EDT | 26.00 | 5.30 | 5.25 | 5.35 | 0.00 | - | 3 | 2 | 52.15% |
| INTC240607C00027000 | 2024-05-13 11:24AM EDT | 27.00 | 4.60 | 4.25 | 4.60 | +0.45 | +10.84% | 1 | 13 | 59.18% |
| INTC240607C00028000 | 2024-05-15 2:02PM EDT | 28.00 | 3.40 | 3.30 | 3.40 | +0.15 | +4.62% | 5 | 130 | 38.48% |
| INTC240607C00029000 | 2024-05-14 3:57PM EDT | 29.00 | 2.36 | 2.41 | 2.52 | 0.00 | - | 107 | 133 | 35.25% |
| INTC240607C00030000 | 2024-05-15 2:28PM EDT | 30.00 | 1.70 | 1.70 | 1.74 | +0.15 | +9.68% | 31 | 1,241 | 32.96% |
| INTC240607C00031000 | 2024-05-15 2:06PM EDT | 31.00 | 1.10 | 1.07 | 1.10 | +0.04 | +3.77% | 173 | 884 | 31.35% |
| INTC240607C00032000 | 2024-05-15 2:20PM EDT | 32.00 | 0.64 | 0.64 | 0.66 | +0.01 | +1.59% | 367 | 1,799 | 31.25% |
| INTC240607C00033000 | 2024-05-15 2:19PM EDT | 33.00 | 0.36 | 0.36 | 0.37 | -0.02 | -5.26% | 346 | 2,122 | 31.35% |
| INTC240607C00034000 | 2024-05-15 1:44PM EDT | 34.00 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 201 | 1,050 | 32.32% |
| INTC240607C00035000 | 2024-05-15 1:56PM EDT | 35.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 730 | 1,508 | 33.59% |
| INTC240607C00036000 | 2024-05-15 12:56PM EDT | 36.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 38 | 528 | 34.96% |
| INTC240607C00037000 | 2024-05-15 11:51AM EDT | 37.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 163 | 597 | 37.50% |
| INTC240607C00038000 | 2024-05-15 12:08PM EDT | 38.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 537 | 40.63% |
| INTC240607C00039000 | 2024-05-13 2:47PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 568 | 42.97% |
| INTC240607C00040000 | 2024-05-14 3:06PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 289 | 46.88% |
| INTC240607C00041000 | 2024-05-15 10:28AM EDT | 41.00 | 0.02 | 0.02 | 0.02 | 0.00 | - | 9 | 33 | 47.66% |
| INTC240607C00042000 | 2024-05-13 11:53AM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 52 | 51.56% |
| INTC240607C00043000 | 2024-05-08 1:57PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 167 | 53.13% |
| INTC240607C00044000 | 2024-04-26 9:31AM EDT | 44.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 56.25% |
| INTC240607C00045000 | 2024-05-02 2:01PM EDT | 45.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 18 | 20 | 64.84% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240607P00023000 | 2024-05-10 2:35PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| INTC240607P00024000 | 2024-05-13 3:42PM EDT | 24.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 4 | 58.20% |
| INTC240607P00025000 | 2024-05-15 9:30AM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 387 | 41.41% |
| INTC240607P00026000 | 2024-05-15 1:55PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 23 | 4,075 | 37.50% |
| INTC240607P00027000 | 2024-05-15 1:17PM EDT | 27.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 506 | 668 | 33.79% |
| INTC240607P00028000 | 2024-05-15 2:12PM EDT | 28.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 201 | 2,365 | 30.66% |
| INTC240607P00029000 | 2024-05-15 2:14PM EDT | 29.00 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 31 | 555 | 29.40% |
| INTC240607P00030000 | 2024-05-15 2:12PM EDT | 30.00 | 0.43 | 0.40 | 0.42 | -0.04 | -8.51% | 572 | 1,439 | 28.61% |
| INTC240607P00031000 | 2024-05-15 2:25PM EDT | 31.00 | 0.80 | 0.79 | 0.80 | -0.14 | -14.89% | 184 | 791 | 28.17% |
| INTC240607P00032000 | 2024-05-15 12:58PM EDT | 32.00 | 1.42 | 1.34 | 1.37 | -0.11 | -7.19% | 45 | 129 | 28.32% |
| INTC240607P00033000 | 2024-05-14 1:01PM EDT | 33.00 | 2.35 | 2.04 | 2.19 | 0.00 | - | 4 | 53 | 32.13% |
| INTC240607P00034000 | 2024-05-14 3:55PM EDT | 34.00 | 3.05 | 2.90 | 2.99 | 0.00 | - | 59 | 115 | 31.25% |
| INTC240607P00035000 | 2024-05-14 12:46PM EDT | 35.00 | 4.15 | 3.80 | 3.90 | 0.00 | - | 2 | 192 | 32.03% |
| INTC240607P00036000 | 2024-05-13 11:05AM EDT | 36.00 | 5.00 | 4.80 | 4.90 | 0.00 | - | 1 | 49 | 37.70% |
| INTC240607P00037000 | 2024-05-09 10:02AM EDT | 37.00 | 7.04 | 5.75 | 6.00 | 0.00 | - | 2 | 5 | 50.98% |
| INTC240607P00038000 | 2024-05-07 10:01AM EDT | 38.00 | 6.85 | 6.75 | 6.90 | 0.00 | - | 2 | 2 | 48.05% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 39.00 | 8.99 | 7.75 | 7.90 | 0.00 | - | 22 | 0 | 52.93% |
| INTC240607P00040000 | 2024-05-13 1:48PM EDT | 40.00 | 8.63 | 8.75 | 8.90 | -0.73 | -7.80% | 1 | 5 | 57.62% |
| INTC240607P00042000 | 2024-05-07 2:15PM EDT | 42.00 | 11.02 | 10.80 | 10.90 | 0.00 | - | 4 | 0 | 58.59% |
| INTC240607P00043000 | 2024-05-14 2:05PM EDT | 43.00 | 12.15 | 11.75 | 11.90 | 0.00 | - | 1 | 3 | 56.25% |
| INTC240607P00044000 | 2024-05-13 11:36AM EDT | 44.00 | 13.06 | 12.75 | 12.90 | 0.00 | - | 3 | 0 | 59.38% |
| INTC240607P00045000 | 2024-05-13 11:36AM EDT | 45.00 | 14.08 | 13.75 | 13.90 | 0.00 | - | 3 | 3 | 63.28% |
© 2024 Yahoo. All rights reserved.