Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816C00020000 | 2024-07-25 9:35AM EDT | 20.00 | 11.15 | 10.40 | 12.20 | 0.00 | - | 11 | 54 | 182.23% |
| INTC240816C00021000 | 2024-07-19 2:26PM EDT | 21.00 | 12.15 | 9.45 | 11.20 | 0.00 | - | 1 | 21 | 167.38% |
| INTC240816C00022000 | 2024-07-22 10:04AM EDT | 22.00 | 11.00 | 8.15 | 10.70 | 0.00 | - | 14 | 19 | 82.42% |
| INTC240816C00023000 | 2024-07-18 11:22AM EDT | 23.00 | 13.10 | 7.35 | 9.20 | 0.00 | - | 9 | 167 | 139.26% |
| INTC240816C00024000 | 2024-07-25 10:19AM EDT | 24.00 | 7.16 | 7.25 | 8.40 | 0.00 | - | 2 | 59 | 102.64% |
| INTC240816C00025000 | 2024-07-25 9:48AM EDT | 25.00 | 6.41 | 6.30 | 7.55 | 0.00 | - | 1 | 395 | 97.36% |
| INTC240816C00026000 | 2024-07-19 11:29AM EDT | 26.00 | 7.30 | 5.40 | 6.55 | 0.00 | - | 25 | 63 | 88.38% |
| INTC240816C00027000 | 2024-07-26 9:30AM EDT | 27.00 | 4.65 | 4.55 | 5.65 | -0.33 | -6.63% | 3 | 236 | 82.62% |
| INTC240816C00028000 | 2024-07-26 3:30PM EDT | 28.00 | 3.70 | 2.95 | 3.85 | -0.30 | -7.50% | 20 | 396 | 58.79% |
| INTC240816C00029000 | 2024-07-26 1:29PM EDT | 29.00 | 3.13 | 2.85 | 3.05 | -0.37 | -10.57% | 4 | 720 | 51.66% |
| INTC240816C00030000 | 2024-07-26 3:45PM EDT | 30.00 | 2.30 | 2.32 | 2.38 | +0.10 | +4.55% | 379 | 18,519 | 54.00% |
| INTC240816C00031000 | 2024-07-26 3:58PM EDT | 31.00 | 1.71 | 1.76 | 1.79 | +0.04 | +2.40% | 971 | 6,612 | 53.47% |
| INTC240816C00032000 | 2024-07-26 3:40PM EDT | 32.00 | 1.28 | 1.29 | 1.32 | +0.08 | +6.67% | 2,321 | 8,559 | 53.13% |
| INTC240816C00033000 | 2024-07-26 3:59PM EDT | 33.00 | 0.93 | 0.92 | 0.95 | +0.06 | +6.90% | 7,431 | 13,154 | 52.93% |
| INTC240816C00034000 | 2024-07-26 3:40PM EDT | 34.00 | 0.63 | 0.64 | 0.67 | +0.03 | +5.00% | 1,001 | 17,048 | 52.93% |
| INTC240816C00035000 | 2024-07-26 3:59PM EDT | 35.00 | 0.44 | 0.44 | 0.45 | +0.02 | +4.76% | 1,091 | 39,567 | 52.83% |
| INTC240816C00036000 | 2024-07-26 3:53PM EDT | 36.00 | 0.29 | 0.30 | 0.31 | -0.01 | -3.33% | 837 | 21,706 | 53.32% |
| INTC240816C00037000 | 2024-07-26 3:56PM EDT | 37.00 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 671 | 29,836 | 53.71% |
| INTC240816C00038000 | 2024-07-26 3:17PM EDT | 38.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 526 | 23,016 | 54.88% |
| INTC240816C00039000 | 2024-07-26 3:46PM EDT | 39.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 248 | 5,751 | 56.25% |
| INTC240816C00040000 | 2024-07-26 3:58PM EDT | 40.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 361 | 17,031 | 57.42% |
| INTC240816C00041000 | 2024-07-26 3:47PM EDT | 41.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 72 | 10,751 | 58.59% |
| INTC240816C00042000 | 2024-07-26 3:41PM EDT | 42.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 32 | 12,128 | 60.94% |
| INTC240816C00043000 | 2024-07-26 2:37PM EDT | 43.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 32 | 12,663 | 64.84% |
| INTC240816C00044000 | 2024-07-26 1:17PM EDT | 44.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 16 | 4,045 | 63.28% |
| INTC240816C00045000 | 2024-07-26 3:15PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 17 | 4,061 | 68.75% |
| INTC240816C00046000 | 2024-07-26 10:33AM EDT | 46.00 | 0.03 | 0.02 | 0.23 | 0.00 | - | 2 | 1,851 | 90.23% |
| INTC240816C00047000 | 2024-07-26 3:13PM EDT | 47.00 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 20 | 1,932 | 84.38% |
| INTC240816C00048000 | 2024-07-26 3:18PM EDT | 48.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 10 | 1,604 | 97.27% |
| INTC240816C00049000 | 2024-07-26 10:55AM EDT | 49.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 6 | 4,197 | 82.03% |
| INTC240816C00050000 | 2024-07-26 3:18PM EDT | 50.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 34 | 5,623 | 88.28% |
| INTC240816C00055000 | 2024-07-26 9:45AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 4,639 | 87.50% |
| INTC240816C00060000 | 2024-07-25 1:05PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 7,252 | 98.44% |
| INTC240816C00065000 | 2024-07-26 2:07PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 6,929 | 114.06% |
| INTC240816C00070000 | 2024-07-26 3:21PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,234 | 112.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816P00020000 | 2024-07-26 2:46PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 466 | 79.69% |
| INTC240816P00021000 | 2024-07-17 11:37AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 248 | 68.75% |
| INTC240816P00022000 | 2024-07-25 9:46AM EDT | 22.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 92 | 71.09% |
| INTC240816P00023000 | 2024-07-25 1:51PM EDT | 23.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 228 | 67.19% |
| INTC240816P00024000 | 2024-07-26 2:59PM EDT | 24.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 34 | 1,212 | 57.81% |
| INTC240816P00025000 | 2024-07-26 3:56PM EDT | 25.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 70 | 4,192 | 57.42% |
| INTC240816P00026000 | 2024-07-26 2:46PM EDT | 26.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 16 | 5,244 | 55.66% |
| INTC240816P00027000 | 2024-07-26 3:49PM EDT | 27.00 | 0.25 | 0.23 | 0.25 | -0.03 | -10.71% | 49 | 5,988 | 54.49% |
| INTC240816P00028000 | 2024-07-26 3:59PM EDT | 28.00 | 0.41 | 0.39 | 0.41 | -0.05 | -10.87% | 150 | 7,351 | 53.71% |
| INTC240816P00029000 | 2024-07-26 3:52PM EDT | 29.00 | 0.66 | 0.63 | 0.66 | -0.07 | -9.59% | 319 | 8,214 | 53.52% |
| INTC240816P00030000 | 2024-07-26 3:59PM EDT | 30.00 | 0.99 | 0.96 | 0.99 | -0.09 | -8.33% | 1,017 | 32,114 | 53.13% |
| INTC240816P00031000 | 2024-07-26 3:59PM EDT | 31.00 | 1.44 | 1.40 | 1.43 | -0.08 | -5.26% | 1,376 | 18,845 | 53.13% |
| INTC240816P00032000 | 2024-07-26 3:58PM EDT | 32.00 | 2.00 | 1.93 | 1.96 | -0.08 | -3.85% | 1,372 | 11,896 | 52.78% |
| INTC240816P00033000 | 2024-07-26 3:59PM EDT | 33.00 | 2.62 | 2.54 | 2.75 | -0.13 | -4.73% | 718 | 6,843 | 55.08% |
| INTC240816P00034000 | 2024-07-26 3:56PM EDT | 34.00 | 3.39 | 2.91 | 3.35 | +0.18 | +5.61% | 394 | 3,225 | 54.69% |
| INTC240816P00035000 | 2024-07-26 3:04PM EDT | 35.00 | 4.32 | 3.90 | 4.15 | +0.35 | +8.82% | 50 | 8,612 | 55.27% |
| INTC240816P00036000 | 2024-07-26 12:42PM EDT | 36.00 | 4.90 | 4.20 | 5.15 | +0.05 | +1.03% | 15 | 8,034 | 63.28% |
| INTC240816P00037000 | 2024-07-25 9:34AM EDT | 37.00 | 6.08 | 5.50 | 6.50 | -0.10 | -1.62% | 10 | 5,815 | 62.70% |
| INTC240816P00038000 | 2024-07-25 2:16PM EDT | 38.00 | 7.07 | 5.80 | 8.30 | +0.57 | +8.77% | 1 | 3,182 | 72.17% |
| INTC240816P00039000 | 2024-07-25 2:01PM EDT | 39.00 | 7.35 | 6.95 | 8.35 | 0.00 | - | 7 | 3,513 | 94.24% |
| INTC240816P00040000 | 2024-07-25 1:54PM EDT | 40.00 | 9.30 | 7.40 | 10.75 | +0.84 | +9.93% | 1 | 2,864 | 86.04% |
| INTC240816P00041000 | 2024-07-22 1:15PM EDT | 41.00 | 8.10 | 7.75 | 11.85 | 0.00 | - | 129 | 2,417 | 71.09% |
| INTC240816P00042000 | 2024-07-26 11:24AM EDT | 42.00 | 10.90 | 10.50 | 11.35 | +3.65 | +50.34% | 6 | 2,213 | 86.91% |
| INTC240816P00043000 | 2024-07-19 2:18PM EDT | 43.00 | 9.70 | 9.70 | 13.80 | 0.00 | - | 2 | 918 | 74.41% |
| INTC240816P00044000 | 2024-07-19 2:18PM EDT | 44.00 | 10.63 | 10.85 | 14.45 | 0.00 | - | 2 | 397 | 174.02% |
| INTC240816P00045000 | 2024-07-17 2:53PM EDT | 45.00 | 10.40 | 11.65 | 15.85 | 0.00 | - | 2 | 348 | 82.81% |
| INTC240816P00046000 | 2024-07-18 10:22AM EDT | 46.00 | 10.45 | 12.65 | 16.75 | 0.00 | - | 1 | 72 | 77.34% |
| INTC240816P00047000 | 2024-07-05 1:05PM EDT | 47.00 | 14.84 | 14.00 | 17.85 | 0.00 | - | 30 | 268 | 110.25% |
| INTC240816P00048000 | 2024-06-25 10:09AM EDT | 48.00 | 17.32 | 14.90 | 18.75 | 0.00 | - | 2 | 3 | 104.30% |
| INTC240816P00049000 | 2024-06-03 2:07PM EDT | 49.00 | 18.75 | 16.05 | 19.00 | 0.00 | - | 1 | 0 | 182.32% |
| INTC240816P00050000 | 2024-07-19 3:35PM EDT | 50.00 | 16.90 | 16.65 | 20.75 | 0.00 | - | 1 | 3 | 91.02% |
| INTC240816P00055000 | 2024-05-01 10:55AM EDT | 55.00 | 24.83 | 22.35 | 26.25 | 0.00 | - | 5 | 0 | 170.61% |
| INTC240816P00060000 | 2024-07-12 10:48AM EDT | 60.00 | 25.41 | 26.65 | 30.75 | 0.00 | - | 2 | 0 | 119.53% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 65.00 | 15.65 | 21.30 | 22.90 | 0.00 | - | - | 0 | 0.00% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 70.00 | 29.26 | 38.65 | 39.85 | 0.00 | - | 1 | 0 | 214.65% |
© 2024 Yahoo. All rights reserved.