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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116C00010000 | 2024-10-03 10:05AM EDT | 10.00 | 14.00 | 12.90 | 13.80 | 0.00 | - | 1 | 1,327 | 66.26% |
| INTC260116C00013000 | 2024-10-01 12:32PM EDT | 13.00 | 11.10 | 10.95 | 11.35 | 0.00 | - | 501 | 359 | 64.45% |
| INTC260116C00015000 | 2024-10-04 2:26PM EDT | 15.00 | 9.75 | 9.60 | 9.90 | +0.30 | +3.17% | 24 | 1,347 | 61.87% |
| INTC260116C00018000 | 2024-10-03 1:02PM EDT | 18.00 | 7.90 | 7.65 | 7.90 | +0.60 | +8.22% | 4 | 3,650 | 57.50% |
| INTC260116C00020000 | 2024-10-04 3:46PM EDT | 20.00 | 6.65 | 6.50 | 6.80 | +0.31 | +4.89% | 21 | 12,007 | 55.57% |
| INTC260116C00023000 | 2024-10-04 1:14PM EDT | 23.00 | 5.16 | 5.15 | 5.20 | +0.21 | +4.24% | 25 | 4,856 | 53.00% |
| INTC260116C00025000 | 2024-10-04 3:06PM EDT | 25.00 | 4.35 | 4.25 | 4.55 | +0.25 | +6.10% | 138 | 8,978 | 52.15% |
| INTC260116C00028000 | 2024-10-04 2:36PM EDT | 28.00 | 3.33 | 3.30 | 3.55 | +0.16 | +5.05% | 34 | 2,692 | 51.01% |
| INTC260116C00030000 | 2024-10-04 3:57PM EDT | 30.00 | 2.85 | 2.76 | 3.00 | +0.17 | +6.34% | 95 | 21,982 | 50.27% |
| INTC260116C00033000 | 2024-10-03 11:56AM EDT | 33.00 | 2.21 | 2.00 | 2.51 | 0.00 | - | 8 | 4,295 | 52.47% |
| INTC260116C00035000 | 2024-10-04 3:34PM EDT | 35.00 | 1.86 | 1.69 | 1.92 | +0.06 | +3.33% | 23 | 6,399 | 49.56% |
| INTC260116C00037000 | 2024-10-04 1:35PM EDT | 37.00 | 1.56 | 1.31 | 1.65 | -0.09 | -5.45% | 25 | 5,037 | 49.52% |
| INTC260116C00040000 | 2024-10-04 3:41PM EDT | 40.00 | 1.29 | 1.23 | 1.32 | +0.04 | +3.20% | 43 | 28,364 | 49.51% |
| INTC260116C00042000 | 2024-10-04 2:13PM EDT | 42.00 | 1.04 | 1.00 | 1.15 | -0.01 | -0.95% | 2 | 3,306 | 49.63% |
| INTC260116C00045000 | 2024-10-04 3:50PM EDT | 45.00 | 0.88 | 0.81 | 0.95 | 0.00 | - | 22 | 15,374 | 49.98% |
| INTC260116C00047000 | 2024-10-03 2:09PM EDT | 47.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 7 | 8,397 | 49.54% |
| INTC260116C00050000 | 2024-10-04 3:23PM EDT | 50.00 | 0.66 | 0.62 | 0.73 | +0.03 | +4.76% | 496 | 60,394 | 50.02% |
| INTC260116C00055000 | 2024-10-04 3:36PM EDT | 55.00 | 0.48 | 0.42 | 0.51 | 0.00 | - | 14 | 33,247 | 50.64% |
| INTC260116C00060000 | 2024-10-04 3:24PM EDT | 60.00 | 0.38 | 0.30 | 0.42 | +0.02 | +5.56% | 30 | 15,410 | 50.34% |
| INTC260116C00065000 | 2024-10-04 2:41PM EDT | 65.00 | 0.33 | 0.27 | 0.36 | +0.04 | +13.79% | 3 | 7,267 | 51.95% |
| INTC260116C00070000 | 2024-10-04 2:42PM EDT | 70.00 | 0.23 | 0.21 | 0.29 | -0.02 | -8.00% | 80 | 17,901 | 52.44% |
| INTC260116C00075000 | 2024-10-04 3:08PM EDT | 75.00 | 0.19 | 0.18 | 0.25 | +0.01 | +5.56% | 4 | 21,101 | 53.52% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116P00010000 | 2024-10-02 2:19PM EDT | 10.00 | 0.35 | 0.19 | 0.38 | 0.00 | - | 12 | 652 | 50.29% |
| INTC260116P00013000 | 2024-10-03 12:20PM EDT | 13.00 | 0.81 | 0.73 | 0.84 | 0.00 | - | 2 | 6,833 | 50.34% |
| INTC260116P00015000 | 2024-10-04 10:22AM EDT | 15.00 | 1.30 | 1.17 | 1.34 | -0.02 | -1.52% | 5 | 19,156 | 49.05% |
| INTC260116P00018000 | 2024-10-03 1:09PM EDT | 18.00 | 2.21 | 2.06 | 2.55 | -0.08 | -3.49% | 50 | 13,128 | 49.68% |
| INTC260116P00020000 | 2024-10-04 3:23PM EDT | 20.00 | 3.00 | 2.87 | 3.05 | -0.10 | -3.23% | 3 | 17,375 | 44.39% |
| INTC260116P00023000 | 2024-10-03 11:06AM EDT | 23.00 | 4.60 | 4.30 | 4.70 | 0.00 | - | 600 | 26,384 | 44.09% |
| INTC260116P00025000 | 2024-10-04 11:49AM EDT | 25.00 | 5.63 | 5.45 | 5.70 | -0.14 | -2.43% | 4 | 10,007 | 41.26% |
| INTC260116P00028000 | 2024-10-03 1:52PM EDT | 28.00 | 7.90 | 7.45 | 7.65 | 0.00 | - | 3 | 9,056 | 39.26% |
| INTC260116P00030000 | 2024-10-04 2:55PM EDT | 30.00 | 9.20 | 8.65 | 9.15 | -0.15 | -1.60% | 82 | 16,958 | 38.55% |
| INTC260116P00033000 | 2024-10-04 3:05PM EDT | 33.00 | 11.60 | 11.05 | 11.55 | +1.25 | +12.08% | 10 | 11,304 | 37.26% |
| INTC260116P00035000 | 2024-09-27 10:44AM EDT | 35.00 | 11.93 | 12.30 | 13.45 | 0.00 | - | 2 | 19,107 | 39.11% |
| INTC260116P00037000 | 2024-10-04 11:54AM EDT | 37.00 | 14.98 | 13.65 | 15.00 | +1.18 | +8.55% | 1 | 3,135 | 35.28% |
| INTC260116P00040000 | 2024-10-03 1:41PM EDT | 40.00 | 18.00 | 17.50 | 17.75 | 0.00 | - | 1 | 2,661 | 33.94% |
| INTC260116P00042000 | 2024-08-21 3:59PM EDT | 42.00 | 20.59 | 18.35 | 21.00 | 0.00 | - | 4 | 263 | 55.40% |
| INTC260116P00045000 | 2024-09-27 10:32AM EDT | 45.00 | 21.10 | 21.35 | 24.55 | 0.00 | - | 2 | 375 | 65.36% |
| INTC260116P00047000 | 2024-09-27 12:31PM EDT | 47.00 | 23.00 | 23.70 | 24.65 | 0.00 | - | 10 | 473 | 37.89% |
| INTC260116P00050000 | 2024-09-23 9:40AM EDT | 50.00 | 27.60 | 26.85 | 27.90 | 0.00 | - | 100 | 16 | 46.53% |
| INTC260116P00055000 | 2024-07-12 10:58AM EDT | 55.00 | 20.95 | 33.30 | 37.80 | 0.00 | - | 2 | 16 | 86.23% |
| INTC260116P00060000 | 2024-08-05 9:30AM EDT | 60.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 65.00 | 32.80 | 32.10 | 36.80 | 0.00 | - | 16 | 0 | 0.00% |
| INTC260116P00070000 | 2024-05-22 2:55PM EDT | 70.00 | 38.80 | 36.50 | 41.50 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00075000 | 2024-08-15 11:00AM EDT | 75.00 | 54.65 | 53.85 | 57.50 | 0.00 | - | 15 | 0 | 101.66% |
© 2024 Yahoo. All rights reserved.