Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00025000 | 2024-04-26 12:51PM EDT | 25.00 | 7.65 | 7.85 | 7.95 | -2.90 | -27.49% | 4 | 48 | 44.68% |
| INTC241018C00030000 | 2024-04-26 3:43PM EDT | 30.00 | 4.40 | 4.35 | 4.45 | -2.71 | -38.12% | 279 | 218 | 40.23% |
| INTC241018C00035000 | 2024-04-26 3:50PM EDT | 35.00 | 2.11 | 2.10 | 2.17 | -1.89 | -47.25% | 1,155 | 1,084 | 38.16% |
| INTC241018C00036000 | 2024-04-26 3:49PM EDT | 36.00 | 1.77 | 1.79 | 1.82 | -1.73 | -49.43% | 160 | 611 | 37.49% |
| INTC241018C00037000 | 2024-04-26 3:50PM EDT | 37.00 | 1.49 | 1.50 | 1.54 | -1.65 | -52.55% | 115 | 2,452 | 37.21% |
| INTC241018C00038000 | 2024-04-26 1:14PM EDT | 38.00 | 1.30 | 1.27 | 1.31 | -1.45 | -52.73% | 188 | 1,016 | 37.13% |
| INTC241018C00039000 | 2024-04-26 12:51PM EDT | 39.00 | 1.02 | 1.06 | 1.10 | -1.40 | -57.85% | 160 | 3,821 | 36.91% |
| INTC241018C00040000 | 2024-04-26 3:37PM EDT | 40.00 | 0.91 | 0.89 | 0.94 | -1.18 | -56.46% | 510 | 3,118 | 37.01% |
| INTC241018C00041000 | 2024-04-26 3:37PM EDT | 41.00 | 0.78 | 0.75 | 0.78 | -0.98 | -55.68% | 306 | 1,986 | 36.77% |
| INTC241018C00042000 | 2024-04-26 1:15PM EDT | 42.00 | 0.61 | 0.63 | 0.66 | -0.89 | -59.33% | 46 | 1,801 | 36.82% |
| INTC241018C00043000 | 2024-04-26 3:39PM EDT | 43.00 | 0.55 | 0.53 | 0.56 | -0.82 | -59.85% | 199 | 530 | 36.91% |
| INTC241018C00044000 | 2024-04-26 2:37PM EDT | 44.00 | 0.44 | 0.45 | 0.47 | -0.76 | -63.33% | 32 | 860 | 36.89% |
| INTC241018C00045000 | 2024-04-26 12:11PM EDT | 45.00 | 0.43 | 0.38 | 0.40 | -0.62 | -59.05% | 194 | 569 | 37.01% |
| INTC241018C00046000 | 2024-04-26 3:42PM EDT | 46.00 | 0.34 | 0.32 | 0.34 | -0.56 | -62.22% | 37 | 1,988 | 37.16% |
| INTC241018C00047000 | 2024-04-26 2:00PM EDT | 47.00 | 0.27 | 0.27 | 0.30 | -0.52 | -65.82% | 25 | 2,841 | 37.60% |
| INTC241018C00048000 | 2024-04-26 2:22PM EDT | 48.00 | 0.24 | 0.23 | 0.26 | -0.42 | -63.64% | 99 | 1,344 | 37.89% |
| INTC241018C00049000 | 2024-04-26 12:19PM EDT | 49.00 | 0.23 | 0.20 | 0.22 | -0.37 | -61.67% | 11 | 439 | 37.94% |
| INTC241018C00050000 | 2024-04-26 2:18PM EDT | 50.00 | 0.18 | 0.18 | 0.20 | -0.33 | -64.71% | 116 | 3,488 | 38.53% |
| INTC241018C00055000 | 2024-04-26 2:44PM EDT | 55.00 | 0.10 | 0.10 | 0.11 | -0.18 | -64.29% | 362 | 2,502 | 40.23% |
| INTC241018C00060000 | 2024-04-26 3:27PM EDT | 60.00 | 0.06 | 0.06 | 0.08 | -0.10 | -62.50% | 256 | 3,601 | 43.16% |
| INTC241018C00065000 | 2024-04-26 3:27PM EDT | 65.00 | 0.04 | 0.05 | 0.06 | -0.06 | -60.00% | 242 | 2,014 | 45.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00020000 | 2024-04-26 3:55PM EDT | 20.00 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 74 | 10 | 39.84% |
| INTC241018P00025000 | 2024-04-26 3:48PM EDT | 25.00 | 0.59 | 0.58 | 0.61 | +0.19 | +47.50% | 619 | 252 | 35.99% |
| INTC241018P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 2.01 | 1.98 | 2.02 | +0.67 | +50.00% | 458 | 10,712 | 33.59% |
| INTC241018P00035000 | 2024-04-26 3:50PM EDT | 35.00 | 4.70 | 4.60 | 4.70 | +1.42 | +43.29% | 320 | 7,730 | 31.23% |
| INTC241018P00036000 | 2024-04-26 3:37PM EDT | 36.00 | 5.31 | 5.30 | 5.40 | +1.47 | +38.28% | 45 | 7,567 | 30.86% |
| INTC241018P00037000 | 2024-04-26 2:06PM EDT | 37.00 | 6.20 | 6.00 | 6.15 | +1.90 | +44.19% | 98 | 1,615 | 30.59% |
| INTC241018P00038000 | 2024-04-26 2:27PM EDT | 38.00 | 7.05 | 6.35 | 6.90 | +1.81 | +34.54% | 157 | 4,617 | 29.74% |
| INTC241018P00039000 | 2024-04-26 12:50PM EDT | 39.00 | 7.95 | 7.35 | 8.20 | +2.07 | +35.20% | 19 | 1,539 | 36.65% |
| INTC241018P00040000 | 2024-04-26 12:11PM EDT | 40.00 | 8.40 | 8.35 | 9.15 | +2.02 | +31.66% | 46 | 1,753 | 38.38% |
| INTC241018P00041000 | 2024-04-26 3:13PM EDT | 41.00 | 9.49 | 9.35 | 10.00 | +2.34 | +32.73% | 49 | 871 | 38.40% |
| INTC241018P00042000 | 2024-04-26 3:48PM EDT | 42.00 | 10.40 | 10.25 | 10.95 | +2.25 | +27.61% | 3 | 1,685 | 39.75% |
| INTC241018P00043000 | 2024-04-26 10:43AM EDT | 43.00 | 11.95 | 11.15 | 11.90 | +3.10 | +35.03% | 6 | 214 | 40.97% |
| INTC241018P00044000 | 2024-04-26 9:52AM EDT | 44.00 | 13.05 | 11.65 | 12.85 | +3.16 | +31.95% | 2 | 1,053 | 42.02% |
| INTC241018P00045000 | 2024-04-26 12:56PM EDT | 45.00 | 13.45 | 13.10 | 13.75 | +2.94 | +27.97% | 2 | 1,390 | 41.99% |
| INTC241018P00046000 | 2024-04-22 10:00AM EDT | 46.00 | 11.90 | 13.80 | 14.55 | 0.00 | - | 2 | 335 | 39.45% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 47.00 | 15.03 | 14.75 | 15.70 | +6.98 | +86.71% | 17 | 357 | 44.41% |
| INTC241018P00048000 | 2024-04-22 1:15PM EDT | 48.00 | 13.82 | 15.65 | 16.55 | 0.00 | - | 1 | 630 | 42.63% |
| INTC241018P00049000 | 2024-03-25 9:55AM EDT | 49.00 | 9.13 | 13.55 | 14.30 | 0.00 | - | 6 | 283 | 0.00% |
| INTC241018P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 18.65 | 17.60 | 18.80 | +3.40 | +22.30% | 5 | 48 | 51.25% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.75 | 23.00 | 23.75 | 0.00 | - | 1,000 | 52 | 57.23% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 60.00 | 23.10 | 27.80 | 28.60 | 0.00 | - | 200 | 0 | 59.57% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 65.00 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.