Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726C00020000 | 2024-06-25 12:44PM EDT | 20.00 | 10.88 | 9.00 | 13.15 | 0.00 | - | 2 | 3 | 91.02% |
| INTC240726C00021000 | 2024-06-24 11:23AM EDT | 21.00 | 10.00 | 7.95 | 11.90 | 0.00 | - | 2 | 3 | 198.05% |
| INTC240726C00022000 | 2024-06-18 12:53PM EDT | 22.00 | 8.75 | 6.95 | 11.00 | 0.00 | - | 2 | 4 | 187.11% |
| INTC240726C00024000 | 2024-06-20 10:41AM EDT | 24.00 | 7.66 | 5.00 | 9.00 | 0.00 | - | 1 | 3 | 157.42% |
| INTC240726C00025000 | 2024-06-26 12:36PM EDT | 25.00 | 5.70 | 4.05 | 6.65 | 0.00 | - | 2 | 9 | 86.82% |
| INTC240726C00026000 | 2024-06-28 9:55AM EDT | 26.00 | 5.15 | 3.05 | 7.00 | +0.05 | +0.98% | 10 | 15 | 129.30% |
| INTC240726C00027000 | 2024-06-28 3:31PM EDT | 27.00 | 4.29 | 2.47 | 5.25 | +0.05 | +1.18% | 7 | 10 | 88.87% |
| INTC240726C00028000 | 2024-06-28 3:20PM EDT | 28.00 | 3.45 | 1.65 | 4.55 | +0.32 | +10.22% | 16 | 60 | 86.82% |
| INTC240726C00029000 | 2024-06-28 1:56PM EDT | 29.00 | 2.83 | 1.00 | 4.55 | +0.48 | +20.43% | 6 | 61 | 105.32% |
| INTC240726C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 2.10 | 1.26 | 2.25 | +0.21 | +11.11% | 374 | 809 | 51.17% |
| INTC240726C00031000 | 2024-06-28 3:54PM EDT | 31.00 | 1.59 | 1.53 | 1.74 | +0.16 | +11.19% | 341 | 1,632 | 51.27% |
| INTC240726C00032000 | 2024-06-28 3:53PM EDT | 32.00 | 1.14 | 1.12 | 1.23 | +0.10 | +9.62% | 484 | 1,753 | 48.78% |
| INTC240726C00033000 | 2024-06-28 3:34PM EDT | 33.00 | 0.80 | 0.80 | 0.85 | +0.04 | +5.26% | 474 | 1,470 | 47.36% |
| INTC240726C00034000 | 2024-06-28 3:55PM EDT | 34.00 | 0.58 | 0.56 | 0.60 | +0.05 | +9.43% | 216 | 1,023 | 47.51% |
| INTC240726C00035000 | 2024-06-28 3:58PM EDT | 35.00 | 0.41 | 0.40 | 0.42 | +0.04 | +10.81% | 428 | 1,831 | 47.85% |
| INTC240726C00036000 | 2024-06-28 3:58PM EDT | 36.00 | 0.29 | 0.28 | 0.30 | +0.02 | +7.41% | 110 | 544 | 48.73% |
| INTC240726C00037000 | 2024-06-28 3:13PM EDT | 37.00 | 0.20 | 0.19 | 0.22 | +0.01 | +5.26% | 48 | 438 | 50.00% |
| INTC240726C00038000 | 2024-06-28 2:56PM EDT | 38.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 44 | 658 | 50.29% |
| INTC240726C00039000 | 2024-06-28 3:56PM EDT | 39.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 15 | 906 | 51.95% |
| INTC240726C00040000 | 2024-06-28 3:33PM EDT | 40.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 139 | 3,762 | 53.52% |
| INTC240726C00041000 | 2024-06-28 3:18PM EDT | 41.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 20 | 84 | 55.86% |
| INTC240726C00045000 | 2024-06-28 2:34PM EDT | 45.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 221 | 1,458 | 63.67% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726P00021000 | 2024-06-27 12:32PM EDT | 21.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 129.10% |
| INTC240726P00022000 | 2024-06-28 9:30AM EDT | 22.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 50 | 125 | 75.39% |
| INTC240726P00023000 | 2024-06-24 3:32PM EDT | 23.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 10 | 69 | 50.00% |
| INTC240726P00024000 | 2024-06-28 2:37PM EDT | 24.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 28 | 75 | 50.39% |
| INTC240726P00025000 | 2024-06-28 3:49PM EDT | 25.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 17 | 418 | 47.66% |
| INTC240726P00026000 | 2024-06-28 3:39PM EDT | 26.00 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 119 | 402 | 45.90% |
| INTC240726P00027000 | 2024-06-28 1:50PM EDT | 27.00 | 0.23 | 0.22 | 0.24 | -0.06 | -20.69% | 34 | 923 | 44.63% |
| INTC240726P00028000 | 2024-06-28 3:56PM EDT | 28.00 | 0.40 | 0.38 | 0.41 | -0.09 | -18.37% | 87 | 1,340 | 43.95% |
| INTC240726P00029000 | 2024-06-28 3:59PM EDT | 29.00 | 0.63 | 0.63 | 0.66 | -0.14 | -18.18% | 579 | 1,467 | 43.36% |
| INTC240726P00030000 | 2024-06-28 3:49PM EDT | 30.00 | 0.99 | 0.99 | 1.05 | -0.16 | -13.91% | 310 | 4,360 | 44.14% |
| INTC240726P00031000 | 2024-06-28 3:49PM EDT | 31.00 | 1.47 | 1.26 | 1.50 | -0.27 | -15.52% | 238 | 1,003 | 43.41% |
| INTC240726P00032000 | 2024-06-28 11:07AM EDT | 32.00 | 2.03 | 1.84 | 2.08 | -0.25 | -10.96% | 4 | 438 | 43.41% |
| INTC240726P00033000 | 2024-06-28 12:51PM EDT | 33.00 | 2.72 | 2.31 | 2.76 | -0.38 | -12.26% | 7 | 173 | 43.51% |
| INTC240726P00034000 | 2024-06-28 10:58AM EDT | 34.00 | 3.43 | 2.71 | 3.55 | -0.37 | -9.74% | 3 | 9 | 44.63% |
| INTC240726P00035000 | 2024-06-28 9:52AM EDT | 35.00 | 4.34 | 3.25 | 4.90 | -0.29 | -6.26% | 1 | 100 | 64.84% |
| INTC240726P00036000 | 2024-06-28 10:53AM EDT | 36.00 | 5.07 | 4.25 | 5.85 | -0.05 | -0.98% | 40 | 8 | 70.41% |
| INTC240726P00045000 | 2024-06-25 2:47PM EDT | 45.00 | 14.35 | 12.30 | 16.20 | 0.00 | - | 10 | 0 | 85.94% |
© 2024 Yahoo. All rights reserved.