Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00015000 | 2024-04-26 11:46AM EDT | 15.00 | 16.95 | 16.55 | 17.10 | -3.85 | -18.51% | 6 | 542 | 118.75% |
| INTC240621C00018000 | 2024-03-05 1:29PM EDT | 18.00 | 26.02 | 21.70 | 22.30 | 0.00 | - | 2 | 95 | 407.72% |
| INTC240621C00020000 | 2024-04-26 11:05AM EDT | 20.00 | 11.71 | 11.85 | 12.10 | -4.04 | -25.65% | 11 | 838 | 66.41% |
| INTC240621C00021000 | 2024-03-11 9:58AM EDT | 21.00 | 23.15 | 16.65 | 16.90 | 0.00 | - | 3 | 11 | 268.31% |
| INTC240621C00022000 | 2024-04-23 9:45AM EDT | 22.00 | 12.55 | 9.65 | 10.20 | 0.00 | - | 4 | 6 | 71.58% |
| INTC240621C00023000 | 2024-04-26 1:25PM EDT | 23.00 | 8.85 | 8.65 | 9.20 | -12.75 | -59.03% | 3 | 360 | 64.75% |
| INTC240621C00024000 | 2024-04-26 12:51PM EDT | 24.00 | 7.70 | 7.70 | 8.35 | -3.10 | -28.70% | 1 | 17 | 65.14% |
| INTC240621C00025000 | 2024-04-25 10:53AM EDT | 25.00 | 6.00 | 6.80 | 7.40 | -3.90 | -39.39% | 106 | 3,175 | 60.16% |
| INTC240621C00026000 | 2024-04-26 10:13AM EDT | 26.00 | 5.75 | 5.85 | 6.25 | -3.56 | -38.24% | 31 | 57 | 47.51% |
| INTC240621C00027000 | 2024-04-26 1:46PM EDT | 27.00 | 5.10 | 4.95 | 5.45 | -3.16 | -38.26% | 18 | 3,925 | 48.00% |
| INTC240621C00028000 | 2024-04-26 3:19PM EDT | 28.00 | 4.30 | 4.30 | 4.70 | -3.00 | -41.10% | 142 | 191 | 48.15% |
| INTC240621C00029000 | 2024-04-26 3:38PM EDT | 29.00 | 3.55 | 3.50 | 3.55 | -3.20 | -47.41% | 52 | 54 | 36.72% |
| INTC240621C00030000 | 2024-04-26 3:47PM EDT | 30.00 | 2.84 | 2.75 | 2.82 | -2.91 | -50.61% | 1,246 | 4,659 | 35.60% |
| INTC240621C00031000 | 2024-04-26 3:57PM EDT | 31.00 | 2.13 | 2.14 | 2.25 | -2.85 | -57.23% | 1,347 | 341 | 36.18% |
| INTC240621C00032000 | 2024-04-26 3:58PM EDT | 32.00 | 1.61 | 1.62 | 1.64 | -2.54 | -61.20% | 6,212 | 4,809 | 34.08% |
| INTC240621C00033000 | 2024-04-26 3:58PM EDT | 33.00 | 1.17 | 1.17 | 1.20 | -2.35 | -66.76% | 1,960 | 657 | 33.59% |
| INTC240621C00034000 | 2024-04-26 3:59PM EDT | 34.00 | 0.84 | 0.84 | 0.85 | -2.02 | -70.63% | 2,794 | 950 | 33.15% |
| INTC240621C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 0.60 | 0.58 | 0.59 | -1.78 | -74.79% | 5,182 | 11,045 | 32.91% |
| INTC240621C00036000 | 2024-04-26 3:52PM EDT | 36.00 | 0.39 | 0.39 | 0.41 | -1.48 | -79.14% | 1,988 | 3,296 | 33.06% |
| INTC240621C00037000 | 2024-04-26 3:55PM EDT | 37.00 | 0.28 | 0.27 | 0.30 | -1.18 | -80.82% | 2,828 | 10,475 | 33.89% |
| INTC240621C00038000 | 2024-04-26 3:59PM EDT | 38.00 | 0.20 | 0.18 | 0.20 | -0.98 | -83.05% | 1,991 | 9,604 | 33.89% |
| INTC240621C00039000 | 2024-04-26 3:47PM EDT | 39.00 | 0.13 | 0.13 | 0.14 | -0.78 | -85.71% | 1,642 | 7,334 | 34.38% |
| INTC240621C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.11 | 0.10 | 0.11 | -0.60 | -84.51% | 12,421 | 24,980 | 35.74% |
| INTC240621C00041000 | 2024-04-26 3:58PM EDT | 41.00 | 0.08 | 0.07 | 0.08 | -0.45 | -84.91% | 248 | 6,028 | 36.33% |
| INTC240621C00042000 | 2024-04-26 3:57PM EDT | 42.00 | 0.06 | 0.05 | 0.06 | -0.36 | -85.71% | 915 | 11,905 | 37.11% |
| INTC240621C00043000 | 2024-04-26 3:55PM EDT | 43.00 | 0.04 | 0.04 | 0.05 | -0.29 | -87.88% | 1,499 | 6,587 | 38.67% |
| INTC240621C00044000 | 2024-04-26 3:21PM EDT | 44.00 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 1,124 | 3,880 | 39.65% |
| INTC240621C00045000 | 2024-04-26 3:53PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 1,568 | 50,838 | 41.80% |
| INTC240621C00046000 | 2024-04-26 3:23PM EDT | 46.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 243 | 10,227 | 42.19% |
| INTC240621C00047000 | 2024-04-26 3:24PM EDT | 47.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 55 | 12,149 | 44.53% |
| INTC240621C00048000 | 2024-04-26 2:48PM EDT | 48.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 100 | 6,451 | 46.48% |
| INTC240621C00049000 | 2024-04-26 3:06PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 372 | 2,474 | 48.44% |
| INTC240621C00050000 | 2024-04-26 3:54PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 711 | 30,706 | 50.39% |
| INTC240621C00055000 | 2024-04-26 3:24PM EDT | 55.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 145 | 23,981 | 60.16% |
| INTC240621C00060000 | 2024-04-26 3:02PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 25 | 10,722 | 61.72% |
| INTC240621C00065000 | 2024-04-26 3:28PM EDT | 65.00 | 0.07 | 0.01 | 0.09 | +0.05 | +250.00% | 13 | 4,751 | 78.91% |
| INTC240621C00070000 | 2024-04-26 1:34PM EDT | 70.00 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 92 | 4,035 | 76.56% |
| INTC240621C00075000 | 2024-04-26 10:13AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 6,947 | 71.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00015000 | 2024-04-25 10:01AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 562 | 68.75% |
| INTC240621P00018000 | 2024-04-19 12:17PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 595 | 57.81% |
| INTC240621P00019000 | 2023-11-20 11:59AM EDT | 19.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 2 | 59 | 68.95% |
| INTC240621P00020000 | 2024-04-25 3:58PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 7,833 | 50.00% |
| INTC240621P00021000 | 2024-04-26 2:18PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 128 | 50.00% |
| INTC240621P00022000 | 2024-04-26 1:28PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2,019 | 166 | 44.92% |
| INTC240621P00023000 | 2024-04-26 3:58PM EDT | 23.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 3,229 | 40.23% |
| INTC240621P00024000 | 2024-04-26 2:57PM EDT | 24.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 554 | 556 | 38.67% |
| INTC240621P00025000 | 2024-04-26 3:52PM EDT | 25.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 320 | 8,100 | 37.11% |
| INTC240621P00026000 | 2024-04-26 3:13PM EDT | 26.00 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 185 | 343 | 35.74% |
| INTC240621P00027000 | 2024-04-26 3:43PM EDT | 27.00 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 2,861 | 11,991 | 34.57% |
| INTC240621P00028000 | 2024-04-26 3:45PM EDT | 28.00 | 0.33 | 0.31 | 0.33 | +0.10 | +43.48% | 835 | 1,463 | 33.40% |
| INTC240621P00029000 | 2024-04-26 3:59PM EDT | 29.00 | 0.51 | 0.50 | 0.52 | +0.19 | +59.38% | 1,779 | 1,303 | 32.72% |
| INTC240621P00030000 | 2024-04-26 3:59PM EDT | 30.00 | 0.77 | 0.77 | 0.79 | +0.31 | +67.39% | 10,115 | 15,183 | 32.13% |
| INTC240621P00031000 | 2024-04-26 3:58PM EDT | 31.00 | 1.14 | 1.13 | 1.16 | +0.50 | +78.12% | 2,156 | 2,626 | 31.79% |
| INTC240621P00032000 | 2024-04-26 3:52PM EDT | 32.00 | 1.62 | 1.58 | 1.62 | +0.71 | +78.02% | 10,128 | 8,797 | 31.25% |
| INTC240621P00033000 | 2024-04-26 3:50PM EDT | 33.00 | 2.17 | 2.16 | 2.19 | +0.95 | +77.87% | 442 | 6,791 | 30.93% |
| INTC240621P00034000 | 2024-04-26 3:55PM EDT | 34.00 | 2.91 | 2.82 | 2.87 | +1.31 | +81.88% | 592 | 9,760 | 30.93% |
| INTC240621P00035000 | 2024-04-26 3:59PM EDT | 35.00 | 3.60 | 3.55 | 3.65 | +1.53 | +73.91% | 698 | 18,274 | 31.40% |
| INTC240621P00036000 | 2024-04-26 3:43PM EDT | 36.00 | 4.40 | 4.35 | 4.50 | +1.77 | +67.30% | 341 | 5,139 | 32.18% |
| INTC240621P00037000 | 2024-04-26 3:40PM EDT | 37.00 | 5.27 | 5.25 | 5.40 | +2.04 | +63.16% | 153 | 12,443 | 33.20% |
| INTC240621P00038000 | 2024-04-26 3:49PM EDT | 38.00 | 6.36 | 6.00 | 6.70 | +2.44 | +62.24% | 224 | 8,279 | 46.97% |
| INTC240621P00039000 | 2024-04-26 3:58PM EDT | 39.00 | 7.25 | 6.85 | 7.65 | +2.50 | +52.63% | 226 | 7,404 | 49.61% |
| INTC240621P00040000 | 2024-04-26 3:39PM EDT | 40.00 | 8.14 | 7.80 | 8.65 | +2.61 | +47.20% | 391 | 18,408 | 53.52% |
| INTC240621P00041000 | 2024-04-26 3:17PM EDT | 41.00 | 9.20 | 8.90 | 9.35 | +2.85 | +44.88% | 188 | 7,489 | 45.51% |
| INTC240621P00042000 | 2024-04-26 3:48PM EDT | 42.00 | 10.26 | 10.10 | 10.30 | +2.96 | +40.55% | 70 | 9,867 | 46.09% |
| INTC240621P00043000 | 2024-04-26 3:57PM EDT | 43.00 | 11.24 | 11.05 | 11.30 | +3.24 | +40.50% | 96 | 3,814 | 49.02% |
| INTC240621P00044000 | 2024-04-26 1:18PM EDT | 44.00 | 12.42 | 11.75 | 12.60 | +3.32 | +36.48% | 22 | 6,145 | 65.63% |
| INTC240621P00045000 | 2024-04-26 2:16PM EDT | 45.00 | 13.40 | 12.95 | 13.30 | +3.40 | +34.00% | 47 | 33,445 | 54.49% |
| INTC240621P00046000 | 2024-04-25 11:53AM EDT | 46.00 | 14.40 | 13.75 | 14.60 | +2.87 | +24.89% | 41 | 2,635 | 71.68% |
| INTC240621P00047000 | 2024-04-26 3:33PM EDT | 47.00 | 15.05 | 15.05 | 15.60 | +2.50 | +19.92% | 22 | 6,992 | 61.23% |
| INTC240621P00048000 | 2024-04-26 11:50AM EDT | 48.00 | 15.99 | 15.85 | 16.45 | +2.89 | +22.06% | 5 | 3,759 | 70.61% |
| INTC240621P00049000 | 2024-04-22 9:36AM EDT | 49.00 | 14.65 | 16.85 | 17.50 | 0.00 | - | 10 | 604 | 52.73% |
| INTC240621P00050000 | 2024-04-26 10:21AM EDT | 50.00 | 18.75 | 18.05 | 18.25 | +3.63 | +24.01% | 25 | 3,459 | 50.39% |
| INTC240621P00055000 | 2024-04-25 9:46AM EDT | 55.00 | 20.15 | 22.85 | 23.50 | 0.00 | - | 17 | 25 | 64.06% |
| INTC240621P00060000 | 2024-04-03 9:59AM EDT | 60.00 | 19.00 | 27.75 | 28.35 | 0.00 | - | 5 | 0 | 90.72% |
| INTC240621P00065000 | 2024-04-10 12:11PM EDT | 65.00 | 27.60 | 32.75 | 33.50 | 0.00 | - | 3 | 0 | 62.50% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 70.00 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240621P00075000 | 2024-01-09 1:39PM EDT | 75.00 | 26.50 | 31.90 | 32.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.