Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240712C00022000 | 2024-06-04 10:47AM EDT | 22.00 | 8.45 | 6.90 | 11.00 | 0.00 | - | 10 | 10 | 264.65% |
| INTC240712C00023000 | 2024-06-11 10:59AM EDT | 23.00 | 8.01 | 6.00 | 10.15 | 0.00 | - | - | 3 | 93.16% |
| INTC240712C00026000 | 2024-06-28 9:48AM EDT | 26.00 | 5.00 | 2.90 | 6.95 | -0.27 | -5.12% | 26 | 26 | 180.27% |
| INTC240712C00027000 | 2024-06-28 2:32PM EDT | 27.00 | 4.05 | 2.00 | 6.15 | +0.30 | +8.00% | 3 | 7 | 50.20% |
| INTC240712C00028000 | 2024-06-28 10:45AM EDT | 28.00 | 3.20 | 2.78 | 5.05 | +0.47 | +17.22% | 1 | 14 | 91.60% |
| INTC240712C00029000 | 2024-06-28 12:43PM EDT | 29.00 | 2.15 | 1.70 | 2.23 | +0.32 | +17.49% | 109 | 146 | 39.84% |
| INTC240712C00030000 | 2024-06-28 3:23PM EDT | 30.00 | 1.34 | 1.20 | 2.73 | +0.22 | +19.64% | 291 | 1,046 | 59.96% |
| INTC240712C00031000 | 2024-06-28 3:58PM EDT | 31.00 | 0.73 | 0.49 | 0.87 | +0.12 | +19.67% | 1,800 | 5,172 | 36.52% |
| INTC240712C00032000 | 2024-06-28 3:56PM EDT | 32.00 | 0.34 | 0.32 | 0.35 | +0.05 | +17.24% | 2,893 | 3,099 | 30.76% |
| INTC240712C00033000 | 2024-06-28 3:58PM EDT | 33.00 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 743 | 1,473 | 31.15% |
| INTC240712C00034000 | 2024-06-28 3:17PM EDT | 34.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 161 | 1,092 | 34.18% |
| INTC240712C00035000 | 2024-06-28 3:58PM EDT | 35.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 461 | 2,059 | 36.33% |
| INTC240712C00036000 | 2024-06-28 3:32PM EDT | 36.00 | 0.03 | 0.02 | 0.10 | +0.01 | +50.00% | 149 | 353 | 51.56% |
| INTC240712C00037000 | 2024-06-28 2:01PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 304 | 43.75% |
| INTC240712C00038000 | 2024-06-27 2:42PM EDT | 38.00 | 0.02 | 0.01 | 0.42 | 0.00 | - | 12 | 208 | 77.64% |
| INTC240712C00039000 | 2024-06-28 9:45AM EDT | 39.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 23 | 72.66% |
| INTC240712C00040000 | 2024-06-28 11:34AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 16 | 146 | 54.69% |
| INTC240712C00041000 | 2024-06-26 11:59AM EDT | 41.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 6 | 34 | 121.88% |
| INTC240712C00042000 | 2024-06-24 9:52AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 31 | 59.38% |
| INTC240712C00045000 | 2024-06-25 3:53PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 68.75% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240712P00024000 | 2024-06-24 9:30AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 51.56% |
| INTC240712P00025000 | 2024-06-27 3:36PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 84 | 48.44% |
| INTC240712P00026000 | 2024-06-28 10:02AM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 33 | 159 | 44.53% |
| INTC240712P00027000 | 2024-06-28 3:41PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 254 | 463 | 35.94% |
| INTC240712P00028000 | 2024-06-28 3:48PM EDT | 28.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 200 | 314 | 31.64% |
| INTC240712P00029000 | 2024-06-28 3:00PM EDT | 29.00 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 507 | 1,061 | 29.49% |
| INTC240712P00030000 | 2024-06-28 3:58PM EDT | 30.00 | 0.27 | 0.27 | 0.31 | -0.20 | -42.55% | 548 | 2,150 | 28.91% |
| INTC240712P00031000 | 2024-06-28 3:48PM EDT | 31.00 | 0.69 | 0.48 | 0.72 | -0.22 | -24.18% | 1,728 | 3,018 | 29.10% |
| INTC240712P00032000 | 2024-06-28 11:17AM EDT | 32.00 | 1.32 | 0.69 | 2.69 | -0.44 | -25.00% | 245 | 283 | 86.91% |
| INTC240712P00033000 | 2024-06-27 3:43PM EDT | 33.00 | 2.20 | 2.00 | 4.30 | -0.24 | -9.84% | 1 | 68 | 79.00% |
| INTC240712P00034000 | 2024-06-28 1:02PM EDT | 34.00 | 3.10 | 2.15 | 5.00 | -0.42 | -11.93% | 188 | 18 | 64.36% |
| INTC240712P00035000 | 2024-06-28 9:39AM EDT | 35.00 | 3.75 | 2.11 | 6.15 | -0.65 | -14.77% | 5 | 0 | 148.14% |
| INTC240712P00036000 | 2024-06-10 1:37PM EDT | 36.00 | 5.30 | 3.00 | 7.00 | 0.00 | - | - | 0 | 153.42% |
| INTC240712P00037000 | 2024-06-04 3:57PM EDT | 37.00 | 6.90 | 4.00 | 8.15 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240712P00038000 | 2024-06-14 10:54AM EDT | 38.00 | 7.65 | 5.00 | 9.15 | 0.00 | - | 1 | 3 | 55.86% |
| INTC240712P00040000 | 2024-06-20 2:35PM EDT | 40.00 | 9.20 | 7.00 | 11.15 | 0.00 | - | 50 | 0 | 67.19% |
| INTC240712P00045000 | 2024-06-21 3:50PM EDT | 45.00 | 13.75 | 12.00 | 16.00 | 0.00 | - | 1 | 0 | 233.98% |
© 2024 Yahoo. All rights reserved.