Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115C00020000 | 2024-05-01 12:55PM EDT | 20.00 | 10.80 | 9.30 | 12.05 | -1.20 | -10.00% | 1 | 39 | 74.51% |
| INTC241115C00025000 | 2024-05-01 2:00PM EDT | 25.00 | 6.90 | 6.10 | 6.95 | -1.10 | -13.75% | 4 | 112 | 45.61% |
| INTC241115C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 7.39 | 4.60 | 7.90 | 0.00 | - | 1 | 2 | 66.65% |
| INTC241115C00027000 | 2024-05-01 9:51AM EDT | 27.00 | 5.50 | 5.45 | 5.55 | -0.66 | -10.71% | 1 | 3 | 43.41% |
| INTC241115C00028000 | 2024-05-01 9:30AM EDT | 28.00 | 5.00 | 4.60 | 5.10 | -0.50 | -9.09% | 10 | 38 | 44.70% |
| INTC241115C00029000 | 2024-04-30 2:10PM EDT | 29.00 | 4.61 | 4.25 | 4.45 | 0.00 | - | 5 | 182 | 43.07% |
| INTC241115C00030000 | 2024-05-01 11:40AM EDT | 30.00 | 3.80 | 3.50 | 5.00 | -0.30 | -7.32% | 5 | 34 | 54.76% |
| INTC241115C00031000 | 2024-05-01 12:35PM EDT | 31.00 | 3.30 | 3.25 | 3.70 | -0.40 | -10.81% | 34 | 143 | 44.78% |
| INTC241115C00032000 | 2024-05-01 1:17PM EDT | 32.00 | 2.83 | 2.76 | 3.80 | -0.27 | -8.71% | 6 | 152 | 50.24% |
| INTC241115C00033000 | 2024-05-01 1:35PM EDT | 33.00 | 2.52 | 1.93 | 2.82 | -0.18 | -6.67% | 36 | 5,146 | 43.24% |
| INTC241115C00034000 | 2024-05-01 12:30PM EDT | 34.00 | 2.15 | 1.80 | 2.57 | -0.19 | -8.12% | 2 | 3,595 | 44.02% |
| INTC241115C00035000 | 2024-05-01 12:53PM EDT | 35.00 | 1.84 | 1.55 | 1.95 | -0.12 | -6.12% | 105 | 15,197 | 40.14% |
| INTC241115C00036000 | 2024-05-01 11:34AM EDT | 36.00 | 1.60 | 1.49 | 1.75 | -0.15 | -8.57% | 26 | 6,716 | 40.72% |
| INTC241115C00037000 | 2024-05-01 1:06PM EDT | 37.00 | 1.38 | 1.05 | 1.47 | -0.14 | -9.21% | 65 | 244 | 39.99% |
| INTC241115C00038000 | 2024-05-01 11:23AM EDT | 38.00 | 1.17 | 1.18 | 1.29 | -0.21 | -15.22% | 7 | 141 | 40.16% |
| INTC241115C00039000 | 2024-05-01 1:24PM EDT | 39.00 | 1.02 | 0.74 | 1.26 | -0.10 | -8.93% | 5 | 161 | 42.14% |
| INTC241115C00040000 | 2024-05-01 1:06PM EDT | 40.00 | 0.87 | 0.59 | 1.14 | -0.09 | -9.37% | 38 | 371 | 42.70% |
| INTC241115C00041000 | 2024-05-01 10:51AM EDT | 41.00 | 0.75 | 0.44 | 1.02 | -0.11 | -12.79% | 1 | 495 | 43.02% |
| INTC241115C00042000 | 2024-04-30 9:51AM EDT | 42.00 | 0.76 | 0.20 | 0.91 | 0.00 | - | 20 | 294 | 43.29% |
| INTC241115C00043000 | 2024-05-01 10:23AM EDT | 43.00 | 0.55 | 0.27 | 0.81 | -0.07 | -11.29% | 1 | 33 | 43.51% |
| INTC241115C00044000 | 2024-05-01 12:43PM EDT | 44.00 | 0.48 | 0.22 | 0.72 | -0.06 | -11.11% | 2 | 45 | 43.68% |
| INTC241115C00045000 | 2024-05-01 11:10AM EDT | 45.00 | 0.42 | 0.30 | 0.67 | -0.05 | -10.64% | 2 | 208 | 44.43% |
| INTC241115C00046000 | 2024-04-30 10:22AM EDT | 46.00 | 0.43 | 0.13 | 0.59 | 0.00 | - | 5 | 100 | 44.43% |
| INTC241115C00047000 | 2024-04-26 2:52PM EDT | 47.00 | 0.42 | 0.12 | 0.54 | 0.00 | - | 14 | 26 | 44.92% |
| INTC241115C00048000 | 2024-05-01 12:16PM EDT | 48.00 | 0.29 | 0.08 | 0.59 | -0.06 | -17.14% | 3 | 43 | 47.46% |
| INTC241115C00049000 | 2024-04-29 10:15AM EDT | 49.00 | 0.28 | 0.06 | 0.39 | 0.00 | - | 23 | 18 | 44.14% |
| INTC241115C00050000 | 2024-05-01 1:31PM EDT | 50.00 | 0.22 | 0.22 | 0.36 | -0.04 | -15.38% | 10 | 197 | 44.68% |
| INTC241115C00055000 | 2024-04-29 1:18PM EDT | 55.00 | 0.16 | 0.10 | 0.66 | 0.00 | - | 17 | 258 | 51.32% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115P00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 37 | 172 | 40.77% |
| INTC241115P00025000 | 2024-05-01 10:02AM EDT | 25.00 | 1.08 | 0.76 | 1.07 | +0.06 | +5.88% | 10 | 2,886 | 37.23% |
| INTC241115P00026000 | 2024-05-01 1:18PM EDT | 26.00 | 1.34 | 1.17 | 1.46 | +0.09 | +7.20% | 787 | 1,749 | 38.36% |
| INTC241115P00027000 | 2024-04-30 3:52PM EDT | 27.00 | 1.67 | 1.37 | 1.88 | +0.08 | +5.03% | 1 | 1,876 | 39.01% |
| INTC241115P00028000 | 2024-05-01 12:50PM EDT | 28.00 | 2.06 | 1.78 | 2.10 | +0.08 | +4.04% | 1,014 | 1,523 | 36.55% |
| INTC241115P00029000 | 2024-05-01 12:46PM EDT | 29.00 | 2.49 | 2.02 | 2.72 | +0.14 | +5.96% | 195 | 897 | 38.40% |
| INTC241115P00030000 | 2024-05-01 12:47PM EDT | 30.00 | 2.97 | 2.57 | 2.97 | +0.11 | +3.85% | 208 | 2,790 | 35.35% |
| INTC241115P00031000 | 2024-05-01 11:50AM EDT | 31.00 | 3.45 | 2.39 | 3.55 | +0.15 | +4.55% | 11 | 235 | 35.57% |
| INTC241115P00032000 | 2024-05-01 1:17PM EDT | 32.00 | 4.04 | 3.90 | 4.10 | +0.19 | +4.94% | 1 | 174 | 34.94% |
| INTC241115P00033000 | 2024-05-01 1:40PM EDT | 33.00 | 4.58 | 2.81 | 6.35 | +0.33 | +7.76% | 3 | 263 | 52.91% |
| INTC241115P00034000 | 2024-05-01 12:25PM EDT | 34.00 | 5.28 | 4.95 | 5.40 | +0.23 | +4.55% | 2 | 1,069 | 34.33% |
| INTC241115P00035000 | 2024-05-01 1:31PM EDT | 35.00 | 6.01 | 5.70 | 6.15 | +0.16 | +2.74% | 13 | 1,254 | 34.50% |
| INTC241115P00036000 | 2024-04-30 1:56PM EDT | 36.00 | 6.34 | 6.55 | 6.75 | 0.00 | - | 11 | 80 | 32.23% |
| INTC241115P00037000 | 2024-05-01 10:30AM EDT | 37.00 | 7.59 | 7.25 | 7.90 | +0.94 | +14.14% | 8 | 105 | 36.87% |
| INTC241115P00038000 | 2024-04-30 1:03PM EDT | 38.00 | 7.83 | 7.90 | 8.55 | 0.00 | - | 3 | 57 | 34.40% |
| INTC241115P00039000 | 2024-04-30 9:47AM EDT | 39.00 | 8.55 | 8.80 | 9.70 | 0.00 | - | 299 | 455 | 38.92% |
| INTC241115P00040000 | 2024-05-01 12:19PM EDT | 40.00 | 10.05 | 9.40 | 10.70 | +1.05 | +11.67% | 5 | 95 | 41.11% |
| INTC241115P00041000 | 2024-04-30 1:20PM EDT | 41.00 | 10.53 | 10.65 | 11.15 | 0.00 | - | 1 | 11 | 33.79% |
| INTC241115P00042000 | 2024-04-26 2:46PM EDT | 42.00 | 10.60 | 11.20 | 12.50 | 0.00 | - | 32 | 80 | 41.99% |
| INTC241115P00043000 | 2024-05-01 12:18PM EDT | 43.00 | 12.85 | 12.50 | 12.85 | +0.15 | +1.18% | 4 | 7 | 29.54% |
| INTC241115P00044000 | 2024-05-01 12:24PM EDT | 44.00 | 13.94 | 13.15 | 14.30 | +1.17 | +9.16% | 1 | 62 | 42.04% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 45.00 | 11.11 | 14.00 | 15.50 | 0.00 | - | 12 | 17 | 47.41% |
| INTC241115P00046000 | 2024-04-26 11:28AM EDT | 46.00 | 14.15 | 15.15 | 17.75 | 0.00 | - | 1 | 87 | 67.77% |
| INTC241115P00047000 | 2024-04-26 1:52PM EDT | 47.00 | 15.48 | 16.20 | 17.25 | 0.00 | - | 5 | 5 | 45.80% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 50.00 | 14.20 | 19.35 | 20.10 | 0.00 | - | - | 2 | 46.58% |
© 2024 Yahoo. All rights reserved.