Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620C00020000 | 2024-05-03 9:50AM EDT | 20.00 | 12.36 | 12.00 | 13.65 | +0.56 | +4.75% | 5 | 23 | 55.47% |
| INTC250620C00023000 | 2024-05-03 10:59AM EDT | 23.00 | 9.90 | 8.95 | 11.05 | +0.04 | +0.41% | 3 | 40 | 56.52% |
| INTC250620C00025000 | 2024-05-03 1:22PM EDT | 25.00 | 8.60 | 8.05 | 11.00 | +0.25 | +2.99% | 2 | 669 | 52.47% |
| INTC250620C00028000 | 2024-05-03 10:11AM EDT | 28.00 | 6.80 | 6.60 | 7.85 | +0.30 | +4.62% | 2 | 665 | 50.95% |
| INTC250620C00030000 | 2024-05-03 3:37PM EDT | 30.00 | 5.76 | 5.60 | 5.85 | +0.31 | +5.69% | 43 | 604 | 41.99% |
| INTC250620C00033000 | 2024-05-03 3:55PM EDT | 33.00 | 4.55 | 4.35 | 4.55 | +0.40 | +9.64% | 133 | 1,649 | 41.11% |
| INTC250620C00035000 | 2024-05-03 3:26PM EDT | 35.00 | 3.70 | 3.70 | 3.80 | +0.20 | +5.71% | 22 | 1,011 | 40.45% |
| INTC250620C00038000 | 2024-05-03 2:51PM EDT | 38.00 | 2.87 | 2.66 | 3.55 | +0.12 | +4.36% | 25 | 615 | 44.92% |
| INTC250620C00040000 | 2024-05-03 2:43PM EDT | 40.00 | 2.42 | 2.32 | 2.44 | +0.17 | +7.56% | 88 | 542 | 39.73% |
| INTC250620C00042000 | 2024-05-03 3:43PM EDT | 42.00 | 2.02 | 2.02 | 2.06 | +0.11 | +5.76% | 56 | 1,114 | 39.72% |
| INTC250620C00045000 | 2024-05-03 3:37PM EDT | 45.00 | 1.57 | 1.38 | 1.60 | +0.09 | +6.08% | 21 | 333 | 39.75% |
| INTC250620C00047000 | 2024-05-03 11:05AM EDT | 47.00 | 1.30 | 1.30 | 1.59 | +0.05 | +4.00% | 1 | 389 | 42.16% |
| INTC250620C00050000 | 2024-05-03 1:12PM EDT | 50.00 | 1.06 | 0.82 | 1.05 | +0.10 | +10.42% | 30 | 1,011 | 39.80% |
| INTC250620C00055000 | 2024-05-03 2:09PM EDT | 55.00 | 0.70 | 0.68 | 0.75 | +0.05 | +7.69% | 9 | 349 | 40.70% |
| INTC250620C00060000 | 2024-05-03 10:57AM EDT | 60.00 | 0.48 | 0.47 | 0.72 | +0.04 | +9.09% | 4 | 394 | 44.29% |
| INTC250620C00065000 | 2024-05-03 12:22PM EDT | 65.00 | 0.34 | 0.33 | 0.39 | +0.02 | +6.25% | 5 | 223 | 41.90% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620P00020000 | 2024-05-03 2:15PM EDT | 20.00 | 0.67 | 0.42 | 0.89 | -0.06 | -8.22% | 1 | 376 | 40.89% |
| INTC250620P00023000 | 2024-05-03 12:55PM EDT | 23.00 | 1.28 | 1.09 | 1.31 | -0.09 | -6.57% | 2 | 6,789 | 36.35% |
| INTC250620P00025000 | 2024-05-03 2:43PM EDT | 25.00 | 1.84 | 1.69 | 1.87 | -0.11 | -5.64% | 1 | 2,753 | 35.50% |
| INTC250620P00028000 | 2024-05-03 3:27PM EDT | 28.00 | 2.10 | 2.60 | 3.25 | -0.89 | -29.77% | 893 | 4,460 | 36.67% |
| INTC250620P00030000 | 2024-05-03 2:17PM EDT | 30.00 | 3.70 | 3.65 | 3.75 | -0.29 | -7.27% | 10 | 6,781 | 32.52% |
| INTC250620P00033000 | 2024-05-02 2:44PM EDT | 33.00 | 5.60 | 4.70 | 5.80 | 0.00 | - | 240 | 8,301 | 34.67% |
| INTC250620P00035000 | 2024-05-03 1:15PM EDT | 35.00 | 6.67 | 6.50 | 6.65 | -0.22 | -3.19% | 20 | 12,691 | 30.86% |
| INTC250620P00038000 | 2024-05-02 12:58PM EDT | 38.00 | 9.10 | 7.60 | 8.80 | 0.00 | - | 4 | 680 | 30.05% |
| INTC250620P00040000 | 2024-05-02 1:09PM EDT | 40.00 | 10.60 | 7.75 | 10.35 | 0.00 | - | 11 | 829 | 29.36% |
| INTC250620P00042000 | 2024-05-01 10:21AM EDT | 42.00 | 12.45 | 9.75 | 13.30 | 0.00 | - | 8 | 658 | 40.98% |
| INTC250620P00045000 | 2024-05-01 10:10AM EDT | 45.00 | 15.05 | 14.20 | 14.55 | 0.00 | - | 10 | 338 | 26.66% |
| INTC250620P00047000 | 2024-04-30 9:34AM EDT | 47.00 | 16.30 | 16.20 | 17.45 | 0.00 | - | 2 | 45 | 39.81% |
| INTC250620P00050000 | 2024-05-03 2:15PM EDT | 50.00 | 19.32 | 19.10 | 19.90 | +3.92 | +25.45% | 1 | 24 | 36.79% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 55.00 | 20.36 | 22.80 | 25.15 | 0.00 | - | 4 | 14 | 44.70% |
© 2024 Yahoo. All rights reserved.