Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117C00013000 | 2024-05-03 10:41AM EDT | 13.00 | 18.18 | 17.95 | 20.20 | +0.58 | +3.30% | 1 | 308 | 97.61% |
| INTC250117C00015000 | 2024-05-03 1:33PM EDT | 15.00 | 16.09 | 16.05 | 16.55 | +0.46 | +2.94% | 9 | 1,196 | 61.33% |
| INTC250117C00017500 | 2024-05-01 12:58PM EDT | 17.50 | 13.35 | 13.75 | 14.85 | 0.00 | - | 1 | 1,904 | 63.53% |
| INTC250117C00020000 | 2024-05-03 2:03PM EDT | 20.00 | 11.55 | 11.25 | 12.20 | +0.25 | +2.21% | 4 | 1,958 | 50.34% |
| INTC250117C00022500 | 2024-05-02 3:59PM EDT | 22.50 | 9.25 | 9.55 | 9.65 | 0.00 | - | 211 | 1,019 | 47.17% |
| INTC250117C00025000 | 2024-05-03 3:25PM EDT | 25.00 | 7.70 | 7.60 | 7.70 | +0.45 | +6.21% | 40 | 7,088 | 43.95% |
| INTC250117C00027500 | 2024-05-03 3:53PM EDT | 27.50 | 6.00 | 5.95 | 6.05 | +0.30 | +5.26% | 49 | 3,735 | 42.33% |
| INTC250117C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 4.60 | 4.55 | 4.65 | +0.30 | +6.98% | 361 | 26,564 | 41.09% |
| INTC250117C00032500 | 2024-05-03 3:59PM EDT | 32.50 | 3.45 | 3.40 | 3.50 | +0.20 | +6.15% | 104 | 9,836 | 40.11% |
| INTC250117C00035000 | 2024-05-03 3:56PM EDT | 35.00 | 2.55 | 2.52 | 2.57 | +0.19 | +8.05% | 753 | 20,026 | 39.19% |
| INTC250117C00037500 | 2024-05-03 3:58PM EDT | 37.50 | 1.87 | 1.83 | 1.92 | +0.16 | +9.36% | 1,786 | 9,259 | 39.14% |
| INTC250117C00040000 | 2024-05-03 3:54PM EDT | 40.00 | 1.38 | 1.36 | 1.38 | +0.12 | +9.52% | 1,257 | 47,637 | 38.62% |
| INTC250117C00042500 | 2024-05-03 3:57PM EDT | 42.50 | 1.00 | 0.99 | 1.02 | +0.08 | +8.70% | 36 | 13,795 | 38.72% |
| INTC250117C00045000 | 2024-05-03 3:47PM EDT | 45.00 | 0.73 | 0.71 | 0.76 | +0.06 | +8.96% | 956 | 42,944 | 38.97% |
| INTC250117C00047000 | 2024-05-03 2:20PM EDT | 47.00 | 0.59 | 0.56 | 0.60 | +0.06 | +11.32% | 56 | 12,294 | 39.11% |
| INTC250117C00050000 | 2024-05-03 3:54PM EDT | 50.00 | 0.43 | 0.40 | 0.44 | +0.04 | +10.26% | 357 | 54,183 | 39.75% |
| INTC250117C00055000 | 2024-05-03 2:25PM EDT | 55.00 | 0.27 | 0.26 | 0.28 | +0.03 | +12.50% | 27 | 40,009 | 41.07% |
| INTC250117C00060000 | 2024-05-03 3:48PM EDT | 60.00 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 266 | 13,043 | 42.48% |
| INTC250117C00065000 | 2024-05-03 3:10PM EDT | 65.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 81 | 16,219 | 44.14% |
| INTC250117C00070000 | 2024-05-03 3:22PM EDT | 70.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 40 | 8,813 | 45.90% |
| INTC250117C00075000 | 2024-05-03 3:57PM EDT | 75.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 900 | 26,421 | 46.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117P00013000 | 2024-05-02 10:45AM EDT | 13.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 12,328 | 47.07% |
| INTC250117P00015000 | 2024-05-03 10:24AM EDT | 15.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 100 | 2,146 | 45.22% |
| INTC250117P00017500 | 2024-05-02 11:39AM EDT | 17.50 | 0.17 | 0.15 | 0.18 | 0.00 | - | 2 | 3,233 | 41.70% |
| INTC250117P00020000 | 2024-05-03 11:16AM EDT | 20.00 | 0.34 | 0.32 | 0.35 | -0.03 | -8.11% | 110 | 6,856 | 39.01% |
| INTC250117P00022500 | 2024-05-03 3:58PM EDT | 22.50 | 0.65 | 0.63 | 0.67 | -0.07 | -9.72% | 18 | 12,751 | 37.26% |
| INTC250117P00025000 | 2024-05-03 3:28PM EDT | 25.00 | 1.15 | 1.14 | 1.17 | -0.12 | -9.45% | 22 | 21,402 | 35.60% |
| INTC250117P00027500 | 2024-05-03 3:57PM EDT | 27.50 | 1.90 | 1.86 | 1.93 | -0.18 | -8.65% | 282 | 18,249 | 34.40% |
| INTC250117P00030000 | 2024-05-03 3:47PM EDT | 30.00 | 2.93 | 2.89 | 2.98 | -0.22 | -6.98% | 1,902 | 34,350 | 33.46% |
| INTC250117P00032500 | 2024-05-03 2:47PM EDT | 32.50 | 4.30 | 4.20 | 4.30 | -0.24 | -5.29% | 590 | 24,083 | 32.42% |
| INTC250117P00035000 | 2024-05-03 3:12PM EDT | 35.00 | 5.86 | 4.80 | 5.90 | -0.29 | -4.72% | 17 | 49,307 | 31.49% |
| INTC250117P00037500 | 2024-05-03 10:53AM EDT | 37.50 | 7.65 | 7.60 | 8.20 | -0.40 | -4.97% | 21 | 22,162 | 35.74% |
| INTC250117P00040000 | 2024-05-03 2:46PM EDT | 40.00 | 9.70 | 9.60 | 9.95 | -0.35 | -3.48% | 55 | 18,165 | 32.03% |
| INTC250117P00042500 | 2024-05-03 12:41PM EDT | 42.50 | 11.87 | 11.80 | 11.95 | -0.45 | -3.65% | 1 | 9,776 | 28.13% |
| INTC250117P00045000 | 2024-05-03 3:15PM EDT | 45.00 | 14.30 | 14.15 | 14.35 | +0.20 | +1.42% | 66 | 12,038 | 29.25% |
| INTC250117P00047000 | 2024-05-03 11:18AM EDT | 47.00 | 16.20 | 15.60 | 17.60 | -0.20 | -1.22% | 51 | 18,234 | 52.22% |
| INTC250117P00050000 | 2024-05-03 2:30PM EDT | 50.00 | 19.25 | 18.75 | 19.75 | -0.55 | -2.78% | 60 | 10,976 | 43.92% |
| INTC250117P00055000 | 2024-05-02 2:18PM EDT | 55.00 | 24.85 | 23.70 | 24.35 | 0.00 | - | 4 | 2,586 | 40.28% |
| INTC250117P00060000 | 2024-04-30 3:04PM EDT | 60.00 | 29.40 | 28.35 | 30.50 | 0.00 | - | 5 | 3,402 | 67.14% |
| INTC250117P00065000 | 2024-04-29 10:51AM EDT | 65.00 | 33.69 | 33.75 | 35.75 | 0.00 | - | 1 | 742 | 59.23% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 70.00 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250117P00075000 | 2024-04-30 3:04PM EDT | 75.00 | 44.57 | 44.00 | 45.75 | 0.00 | - | 6 | 9 | 69.63% |
© 2024 Yahoo. All rights reserved.