Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116C00020000 | 2024-05-03 3:15PM EDT | 20.00 | 13.00 | 12.80 | 14.15 | +0.35 | +2.77% | 15 | 1,309 | 51.86% |
| INTC260116C00023000 | 2024-05-03 1:30PM EDT | 23.00 | 10.85 | 10.35 | 12.05 | +0.30 | +2.84% | 2 | 120 | 54.44% |
| INTC260116C00025000 | 2024-05-03 3:50PM EDT | 25.00 | 9.70 | 9.60 | 10.40 | +0.29 | +3.08% | 19 | 854 | 49.44% |
| INTC260116C00028000 | 2024-05-03 9:54AM EDT | 28.00 | 8.18 | 7.80 | 9.15 | +0.33 | +4.20% | 81 | 398 | 50.48% |
| INTC260116C00030000 | 2024-05-03 3:00PM EDT | 30.00 | 7.15 | 7.05 | 7.75 | +0.35 | +5.15% | 104 | 2,440 | 46.61% |
| INTC260116C00033000 | 2024-05-03 3:48PM EDT | 33.00 | 5.90 | 5.60 | 5.95 | +0.30 | +5.36% | 13 | 436 | 42.24% |
| INTC260116C00035000 | 2024-05-03 3:45PM EDT | 35.00 | 5.07 | 5.00 | 5.15 | +0.16 | +3.26% | 359 | 1,808 | 41.32% |
| INTC260116C00037000 | 2024-05-03 12:08PM EDT | 37.00 | 4.51 | 4.20 | 4.65 | +0.16 | +3.68% | 7 | 1,228 | 41.82% |
| INTC260116C00040000 | 2024-05-03 3:38PM EDT | 40.00 | 3.65 | 3.70 | 3.75 | +0.20 | +5.80% | 339 | 3,499 | 40.88% |
| INTC260116C00042000 | 2024-05-03 11:55AM EDT | 42.00 | 3.29 | 3.20 | 3.30 | +0.20 | +6.47% | 12 | 1,638 | 40.72% |
| INTC260116C00045000 | 2024-05-03 3:59PM EDT | 45.00 | 2.69 | 2.50 | 2.96 | +0.09 | +3.46% | 28 | 10,719 | 42.13% |
| INTC260116C00047000 | 2024-05-02 3:53PM EDT | 47.00 | 2.26 | 1.37 | 5.00 | 0.00 | - | 65 | 7,020 | 57.59% |
| INTC260116C00050000 | 2024-05-03 3:49PM EDT | 50.00 | 2.03 | 2.00 | 2.25 | +0.13 | +6.84% | 137 | 19,240 | 42.27% |
| INTC260116C00055000 | 2024-05-03 3:49PM EDT | 55.00 | 1.50 | 1.50 | 1.55 | +0.03 | +2.04% | 570 | 22,107 | 40.96% |
| INTC260116C00060000 | 2024-05-03 3:18PM EDT | 60.00 | 1.18 | 0.95 | 1.20 | +0.09 | +8.26% | 34 | 2,580 | 41.31% |
| INTC260116C00065000 | 2024-05-03 11:45AM EDT | 65.00 | 0.91 | 0.68 | 0.96 | +0.02 | +2.25% | 28 | 5,084 | 41.87% |
| INTC260116C00070000 | 2024-05-03 2:30PM EDT | 70.00 | 0.71 | 0.68 | 0.79 | +0.01 | +1.43% | 3,302 | 8,176 | 42.55% |
| INTC260116C00075000 | 2024-05-03 3:30PM EDT | 75.00 | 0.54 | 0.50 | 0.61 | -0.03 | -5.26% | 93 | 9,840 | 42.48% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116P00020000 | 2024-05-03 3:15PM EDT | 20.00 | 1.09 | 0.96 | 1.17 | -0.11 | -9.17% | 161 | 2,526 | 36.79% |
| INTC260116P00023000 | 2024-05-03 3:15PM EDT | 23.00 | 1.83 | 1.65 | 2.13 | -0.06 | -3.17% | 13 | 458 | 37.23% |
| INTC260116P00025000 | 2024-05-03 3:09PM EDT | 25.00 | 2.43 | 2.42 | 2.70 | -0.19 | -7.25% | 54 | 3,043 | 35.57% |
| INTC260116P00028000 | 2024-05-03 3:25PM EDT | 28.00 | 3.62 | 3.55 | 3.70 | -0.23 | -5.97% | 2,107 | 1,040 | 32.96% |
| INTC260116P00030000 | 2024-05-03 3:50PM EDT | 30.00 | 4.57 | 4.25 | 4.70 | -0.19 | -3.99% | 184 | 10,919 | 32.61% |
| INTC260116P00033000 | 2024-05-03 12:05PM EDT | 33.00 | 6.20 | 4.20 | 6.25 | -0.25 | -3.88% | 250 | 6,841 | 31.03% |
| INTC260116P00035000 | 2024-05-03 3:50PM EDT | 35.00 | 7.18 | 7.10 | 7.45 | -0.50 | -6.51% | 75 | 17,894 | 30.18% |
| INTC260116P00037000 | 2024-05-03 2:55PM EDT | 37.00 | 8.76 | 8.55 | 8.80 | -0.22 | -2.45% | 18 | 3,706 | 29.60% |
| INTC260116P00040000 | 2024-05-03 3:29PM EDT | 40.00 | 10.78 | 10.45 | 13.40 | -0.31 | -2.80% | 15 | 8,356 | 44.39% |
| INTC260116P00042000 | 2024-05-03 3:29PM EDT | 42.00 | 12.34 | 11.25 | 13.40 | -0.35 | -2.76% | 1 | 1,649 | 34.08% |
| INTC260116P00045000 | 2024-05-03 10:47AM EDT | 45.00 | 15.60 | 12.55 | 17.15 | +0.38 | +2.50% | 1 | 3,994 | 42.77% |
| INTC260116P00047000 | 2024-05-02 9:43AM EDT | 47.00 | 16.89 | 16.30 | 16.85 | 0.00 | - | 11 | 3,373 | 26.91% |
| INTC260116P00050000 | 2024-05-01 9:54AM EDT | 50.00 | 19.80 | 17.00 | 19.60 | 0.00 | - | 4 | 234 | 26.51% |
| INTC260116P00055000 | 2024-05-03 12:58PM EDT | 55.00 | 24.35 | 23.80 | 24.50 | +4.51 | +22.73% | 2 | 141 | 28.66% |
| INTC260116P00060000 | 2024-04-23 3:24PM EDT | 60.00 | 25.68 | 27.35 | 31.05 | 0.00 | - | 5 | 76 | 48.05% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 65.00 | 32.80 | 32.40 | 36.65 | 0.00 | - | 16 | 38 | 56.13% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 70.00 | 34.80 | 37.05 | 41.45 | 0.00 | - | 1 | 0 | 57.61% |
| INTC260116P00075000 | 2024-03-13 3:50PM EDT | 75.00 | 31.70 | 37.05 | 41.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.