Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220C00020000 | 2024-05-03 1:45PM EDT | 20.00 | 11.45 | 11.30 | 12.25 | +0.25 | +2.23% | 21 | 63 | 54.39% |
| INTC241220C00025000 | 2024-05-03 11:15AM EDT | 25.00 | 7.35 | 6.55 | 8.50 | +0.33 | +4.70% | 75 | 140 | 57.13% |
| INTC241220C00030000 | 2024-05-03 3:50PM EDT | 30.00 | 4.37 | 4.25 | 4.40 | +0.27 | +6.59% | 33 | 1,368 | 40.87% |
| INTC241220C00033000 | 2024-05-03 2:31PM EDT | 33.00 | 2.98 | 2.97 | 3.05 | +0.18 | +6.43% | 75 | 697 | 39.75% |
| INTC241220C00035000 | 2024-05-03 3:52PM EDT | 35.00 | 2.33 | 2.28 | 2.35 | +0.19 | +8.88% | 288 | 1,277 | 39.19% |
| INTC241220C00038000 | 2024-05-03 3:50PM EDT | 38.00 | 1.55 | 1.54 | 1.60 | +0.09 | +6.16% | 122 | 1,093 | 39.04% |
| INTC241220C00040000 | 2024-05-03 3:42PM EDT | 40.00 | 1.18 | 1.17 | 1.20 | +0.10 | +9.26% | 263 | 5,490 | 38.60% |
| INTC241220C00043000 | 2024-05-03 3:15PM EDT | 43.00 | 0.79 | 0.78 | 0.81 | +0.06 | +8.22% | 9 | 3,349 | 38.77% |
| INTC241220C00045000 | 2024-05-03 3:59PM EDT | 45.00 | 0.61 | 0.58 | 0.62 | +0.05 | +8.93% | 51 | 2,108 | 38.84% |
| INTC241220C00047000 | 2024-05-03 3:42PM EDT | 47.00 | 0.47 | 0.46 | 0.49 | +0.03 | +6.82% | 42 | 1,379 | 39.26% |
| INTC241220C00050000 | 2024-05-03 3:55PM EDT | 50.00 | 0.34 | 0.32 | 0.36 | +0.03 | +9.68% | 170 | 5,225 | 40.19% |
| INTC241220C00055000 | 2024-05-03 2:27PM EDT | 55.00 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 43 | 2,145 | 41.11% |
| INTC241220C00060000 | 2024-05-03 2:25PM EDT | 60.00 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 11 | 1,377 | 42.77% |
| INTC241220C00065000 | 2024-05-03 3:07PM EDT | 65.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 56 | 1,116 | 44.43% |
| INTC241220C00070000 | 2024-05-03 2:25PM EDT | 70.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 36 | 2,295 | 46.48% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220P00020000 | 2024-05-03 1:32PM EDT | 20.00 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 26 | 441 | 39.36% |
| INTC241220P00025000 | 2024-05-03 3:33PM EDT | 25.00 | 1.05 | 1.04 | 1.05 | -0.13 | -11.02% | 68 | 3,817 | 35.91% |
| INTC241220P00030000 | 2024-05-03 3:50PM EDT | 30.00 | 2.85 | 2.78 | 2.83 | -0.15 | -5.00% | 136 | 4,611 | 33.85% |
| INTC241220P00033000 | 2024-05-03 11:01AM EDT | 33.00 | 4.46 | 4.35 | 4.50 | -0.23 | -4.90% | 3 | 4,253 | 33.11% |
| INTC241220P00035000 | 2024-05-03 3:57PM EDT | 35.00 | 5.70 | 5.65 | 5.80 | -0.35 | -5.79% | 8 | 7,345 | 32.28% |
| INTC241220P00038000 | 2024-05-03 3:01PM EDT | 38.00 | 8.00 | 7.15 | 8.20 | -0.25 | -3.03% | 4 | 4,508 | 33.03% |
| INTC241220P00040000 | 2024-05-03 1:33PM EDT | 40.00 | 9.75 | 9.50 | 9.70 | -0.25 | -2.50% | 17 | 6,123 | 30.13% |
| INTC241220P00043000 | 2024-05-03 12:41PM EDT | 43.00 | 12.31 | 12.20 | 12.40 | -0.59 | -4.57% | 1 | 3,089 | 29.40% |
| INTC241220P00045000 | 2024-05-03 2:17PM EDT | 45.00 | 14.35 | 13.80 | 14.65 | -0.64 | -4.27% | 7 | 795 | 37.60% |
| INTC241220P00047000 | 2024-05-02 12:59PM EDT | 47.00 | 16.85 | 16.15 | 17.30 | 0.00 | - | 12 | 548 | 51.15% |
| INTC241220P00050000 | 2024-05-02 12:59PM EDT | 50.00 | 19.80 | 18.85 | 20.30 | 0.00 | - | 13 | 285 | 55.62% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 55.00 | 16.70 | 23.75 | 24.60 | 0.00 | - | 2 | 1,179 | 49.37% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 60.00 | 22.80 | 28.65 | 30.00 | 0.00 | - | 28 | 1,401 | 62.84% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 65.00 | 31.20 | 33.35 | 35.20 | 0.00 | - | 230 | 439 | 71.39% |
| INTC241220P00070000 | 2024-03-07 2:23PM EDT | 70.00 | 24.10 | 30.10 | 32.55 | 0.00 | - | 33 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.