Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321C00020000 | 2024-05-03 10:20AM EDT | 20.00 | 11.94 | 11.10 | 13.10 | +0.14 | +1.19% | 13 | 62 | 51.61% |
| INTC250321C00025000 | 2024-04-30 3:55PM EDT | 25.00 | 8.52 | 7.50 | 9.10 | +0.67 | +8.54% | 20 | 410 | 54.83% |
| INTC250321C00027500 | 2024-05-03 2:21PM EDT | 27.50 | 6.40 | 6.30 | 6.60 | +0.30 | +4.92% | 17 | 38 | 43.27% |
| INTC250321C00030000 | 2024-05-03 2:58PM EDT | 30.00 | 5.10 | 5.05 | 5.15 | +0.23 | +4.72% | 41 | 764 | 41.26% |
| INTC250321C00032500 | 2024-05-03 2:10PM EDT | 32.50 | 3.95 | 3.80 | 4.05 | +0.15 | +3.95% | 66 | 814 | 40.65% |
| INTC250321C00035000 | 2024-05-03 3:32PM EDT | 35.00 | 3.00 | 2.82 | 3.15 | +0.09 | +3.09% | 9 | 1,130 | 40.16% |
| INTC250321C00037500 | 2024-05-03 3:32PM EDT | 37.50 | 2.27 | 2.15 | 2.79 | +0.07 | +3.18% | 3 | 692 | 43.02% |
| INTC250321C00040000 | 2024-05-03 1:32PM EDT | 40.00 | 1.78 | 1.75 | 1.84 | +0.10 | +5.95% | 29 | 1,428 | 39.25% |
| INTC250321C00042500 | 2024-05-03 3:53PM EDT | 42.50 | 1.40 | 1.26 | 1.50 | +0.10 | +7.69% | 9 | 629 | 40.09% |
| INTC250321C00045000 | 2024-05-03 1:26PM EDT | 45.00 | 1.07 | 0.60 | 1.11 | +0.05 | +4.90% | 40 | 999 | 39.40% |
| INTC250321C00047000 | 2024-05-03 10:49AM EDT | 47.00 | 0.91 | 0.86 | 0.92 | -0.02 | -2.15% | 107 | 425 | 39.67% |
| INTC250321C00050000 | 2024-05-03 3:54PM EDT | 50.00 | 0.64 | 0.63 | 0.68 | +0.05 | +8.47% | 258 | 2,475 | 39.75% |
| INTC250321C00055000 | 2024-05-03 1:37PM EDT | 55.00 | 0.43 | 0.41 | 0.44 | +0.03 | +7.50% | 2 | 1,630 | 40.48% |
| INTC250321C00060000 | 2024-05-03 12:57PM EDT | 60.00 | 0.27 | 0.26 | 0.30 | +0.01 | +3.85% | 56 | 3,012 | 41.41% |
| INTC250321C00065000 | 2024-05-03 2:20PM EDT | 65.00 | 0.15 | 0.15 | 0.51 | -0.04 | -21.05% | 40 | 1,806 | 50.15% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321P00020000 | 2024-05-02 11:10AM EDT | 20.00 | 0.52 | 0.45 | 0.49 | 0.00 | - | 3 | 133 | 38.33% |
| INTC250321P00025000 | 2024-05-03 1:51PM EDT | 25.00 | 1.45 | 1.36 | 1.97 | -0.06 | -3.97% | 851 | 7,105 | 41.31% |
| INTC250321P00027500 | 2024-05-03 10:58AM EDT | 27.50 | 2.23 | 2.17 | 2.70 | -0.13 | -5.51% | 75 | 6,775 | 38.43% |
| INTC250321P00030000 | 2024-05-03 9:56AM EDT | 30.00 | 3.30 | 3.25 | 3.35 | -0.25 | -7.04% | 26 | 16,167 | 33.25% |
| INTC250321P00032500 | 2024-05-03 10:21AM EDT | 32.50 | 4.65 | 4.30 | 5.20 | -0.20 | -4.12% | 4 | 7,226 | 36.79% |
| INTC250321P00035000 | 2024-05-03 2:10PM EDT | 35.00 | 6.25 | 6.10 | 6.30 | -0.25 | -3.85% | 1 | 13,606 | 31.82% |
| INTC250321P00037500 | 2024-05-03 2:10PM EDT | 37.50 | 8.01 | 7.60 | 9.00 | -0.31 | -3.73% | 2 | 8,512 | 39.53% |
| INTC250321P00040000 | 2024-05-03 11:36AM EDT | 40.00 | 9.94 | 9.80 | 10.05 | -0.31 | -3.02% | 12 | 7,136 | 29.87% |
| INTC250321P00042500 | 2024-05-01 3:54PM EDT | 42.50 | 12.32 | 9.75 | 12.25 | 0.00 | - | 8 | 946 | 29.93% |
| INTC250321P00045000 | 2024-05-03 3:00PM EDT | 45.00 | 14.40 | 14.25 | 14.40 | -0.12 | -0.83% | 25 | 1,236 | 27.32% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 47.00 | 11.15 | 15.60 | 17.15 | 0.00 | - | 1 | 240 | 41.41% |
| INTC250321P00050000 | 2024-04-26 3:47PM EDT | 50.00 | 18.42 | 18.75 | 20.30 | 0.00 | - | 30 | 236 | 47.05% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.45 | 22.55 | 24.85 | 0.00 | - | 1 | 105 | 46.14% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 60.00 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.