Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00018000 | 2024-05-02 9:49AM EDT | 18.00 | 12.80 | 13.05 | 13.40 | 0.00 | - | 10 | 67 | 62.99% |
| INTC240920C00020000 | 2024-05-01 2:45PM EDT | 20.00 | 11.30 | 11.05 | 11.60 | 0.00 | - | 6 | 17 | 56.49% |
| INTC240920C00023000 | 2024-05-02 11:19AM EDT | 23.00 | 8.11 | 8.35 | 8.45 | 0.00 | - | 1 | 64 | 45.46% |
| INTC240920C00025000 | 2024-05-03 9:47AM EDT | 25.00 | 6.85 | 6.70 | 6.75 | +0.35 | +5.38% | 1 | 338 | 42.38% |
| INTC240920C00028000 | 2024-05-02 12:14PM EDT | 28.00 | 4.15 | 4.50 | 4.55 | 0.00 | - | 10 | 500 | 39.70% |
| INTC240920C00030000 | 2024-05-03 11:30AM EDT | 30.00 | 3.34 | 3.30 | 3.40 | +0.24 | +7.74% | 3 | 829 | 39.06% |
| INTC240920C00032000 | 2024-05-03 11:36AM EDT | 32.00 | 2.39 | 2.38 | 2.40 | +0.12 | +5.38% | 193 | 2,637 | 37.65% |
| INTC240920C00035000 | 2024-05-03 11:21AM EDT | 35.00 | 1.37 | 1.37 | 1.39 | +0.10 | +7.87% | 232 | 5,711 | 37.04% |
| INTC240920C00037000 | 2024-05-03 11:25AM EDT | 37.00 | 0.94 | 0.93 | 0.95 | +0.07 | +8.05% | 144 | 11,546 | 36.96% |
| INTC240920C00040000 | 2024-05-03 11:31AM EDT | 40.00 | 0.52 | 0.51 | 0.53 | +0.05 | +10.64% | 128 | 10,324 | 37.11% |
| INTC240920C00042000 | 2024-05-03 11:27AM EDT | 42.00 | 0.35 | 0.35 | 0.37 | +0.03 | +9.38% | 120 | 5,497 | 37.65% |
| INTC240920C00045000 | 2024-05-03 11:20AM EDT | 45.00 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 461 | 18,633 | 38.53% |
| INTC240920C00047000 | 2024-05-03 10:53AM EDT | 47.00 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 17 | 3,421 | 39.26% |
| INTC240920C00050000 | 2024-05-03 10:09AM EDT | 50.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 226 | 10,056 | 40.82% |
| INTC240920C00055000 | 2024-05-03 11:26AM EDT | 55.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 53 | 7,973 | 43.95% |
| INTC240920C00060000 | 2024-05-03 11:01AM EDT | 60.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 204 | 11,790 | 47.07% |
| INTC240920C00065000 | 2024-05-02 3:40PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 34 | 8,416 | 50.39% |
| INTC240920C00070000 | 2024-04-29 3:46PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 1,753 | 25.00% |
| INTC240920C00075000 | 2024-05-03 10:30AM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 4 | 7,126 | 55.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00018000 | 2024-05-01 10:44AM EDT | 18.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 3,570 | 42.97% |
| INTC240920P00020000 | 2024-05-01 11:43AM EDT | 20.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 3 | 417 | 40.04% |
| INTC240920P00023000 | 2024-05-03 11:33AM EDT | 23.00 | 0.28 | 0.28 | 0.30 | -0.06 | -17.14% | 54 | 4,445 | 37.35% |
| INTC240920P00025000 | 2024-05-03 10:59AM EDT | 25.00 | 0.56 | 0.56 | 0.57 | -0.09 | -13.85% | 11 | 2,758 | 35.91% |
| INTC240920P00028000 | 2024-05-03 11:04AM EDT | 28.00 | 1.33 | 1.30 | 1.32 | -0.15 | -10.14% | 202 | 11,190 | 34.33% |
| INTC240920P00030000 | 2024-05-03 11:21AM EDT | 30.00 | 2.13 | 2.09 | 2.11 | -0.24 | -10.13% | 23 | 15,085 | 33.50% |
| INTC240920P00032000 | 2024-05-03 10:30AM EDT | 32.00 | 3.10 | 3.10 | 3.15 | -0.31 | -9.09% | 309 | 8,884 | 32.76% |
| INTC240920P00035000 | 2024-05-03 11:22AM EDT | 35.00 | 5.12 | 5.05 | 5.20 | -0.39 | -7.08% | 32 | 15,980 | 32.45% |
| INTC240920P00037000 | 2024-05-02 3:33PM EDT | 37.00 | 7.00 | 6.65 | 6.75 | 0.00 | - | 11 | 13,234 | 31.35% |
| INTC240920P00040000 | 2024-05-03 10:43AM EDT | 40.00 | 9.26 | 9.30 | 9.40 | -0.54 | -5.51% | 12 | 15,665 | 30.91% |
| INTC240920P00042000 | 2024-05-03 10:13AM EDT | 42.00 | 11.36 | 11.20 | 11.80 | -0.64 | -5.33% | 21 | 10,455 | 44.78% |
| INTC240920P00045000 | 2024-05-01 2:20PM EDT | 45.00 | 14.75 | 13.45 | 14.35 | 0.00 | - | 11 | 53,608 | 38.77% |
| INTC240920P00047000 | 2024-05-01 10:01AM EDT | 47.00 | 16.80 | 15.90 | 16.35 | 0.00 | - | 8 | 4,388 | 42.09% |
| INTC240920P00050000 | 2024-04-30 11:08AM EDT | 50.00 | 19.10 | 19.20 | 19.30 | 0.00 | - | 1 | 2,848 | 44.43% |
| INTC240920P00055000 | 2024-04-26 10:02AM EDT | 55.00 | 23.64 | 24.15 | 24.35 | 0.00 | - | 2 | 115 | 53.52% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 60.00 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 65.00 | 30.20 | 34.15 | 34.70 | 0.00 | - | 2 | 0 | 68.46% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 70.00 | 32.20 | 38.90 | 39.70 | 0.00 | - | 2 | 0 | 66.99% |
© 2024 Yahoo. All rights reserved.