Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618C00020000 | 2024-05-03 12:53PM EDT | 20.00 | 13.89 | 13.35 | 13.55 | +0.79 | +6.03% | 7 | 46 | 47.40% |
| INTC260618C00025000 | 2024-05-01 2:21PM EDT | 25.00 | 10.00 | 9.80 | 10.40 | 0.00 | - | 32 | 219 | 44.48% |
| INTC260618C00028000 | 2024-05-01 10:03AM EDT | 28.00 | 8.09 | 8.50 | 8.85 | 0.00 | - | 1 | 4 | 43.52% |
| INTC260618C00030000 | 2024-05-03 11:17AM EDT | 30.00 | 8.00 | 7.80 | 7.95 | +0.38 | +4.99% | 107 | 393 | 43.08% |
| INTC260618C00033000 | 2024-05-03 11:18AM EDT | 33.00 | 6.75 | 6.50 | 6.75 | +0.27 | +4.17% | 3 | 532 | 42.48% |
| INTC260618C00035000 | 2024-05-03 1:56PM EDT | 35.00 | 5.99 | 5.80 | 6.05 | +0.25 | +4.36% | 19 | 339 | 42.15% |
| INTC260618C00038000 | 2024-05-03 1:47PM EDT | 38.00 | 4.75 | 4.80 | 5.10 | -0.20 | -4.04% | 1 | 143 | 41.57% |
| INTC260618C00040000 | 2024-05-03 1:59PM EDT | 40.00 | 4.50 | 4.40 | 4.55 | +0.13 | +2.97% | 5 | 354 | 41.24% |
| INTC260618C00043000 | 2024-05-02 9:54AM EDT | 43.00 | 3.04 | 3.55 | 3.85 | 0.00 | - | 1 | 188 | 40.91% |
| INTC260618C00045000 | 2024-05-02 3:41PM EDT | 45.00 | 3.27 | 3.35 | 3.45 | 0.00 | - | 5 | 172 | 40.74% |
| INTC260618C00047000 | 2024-05-03 11:57AM EDT | 47.00 | 3.04 | 2.85 | 3.10 | +0.04 | +1.33% | 1 | 249 | 40.64% |
| INTC260618C00050000 | 2024-05-03 2:49PM EDT | 50.00 | 2.61 | 2.60 | 2.65 | +0.06 | +2.35% | 17 | 803 | 40.54% |
| INTC260618C00055000 | 2024-05-02 3:36PM EDT | 55.00 | 2.01 | 1.30 | 2.07 | 0.00 | - | 3 | 411 | 40.58% |
| INTC260618C00060000 | 2024-05-02 2:52PM EDT | 60.00 | 1.60 | 1.58 | 1.64 | 0.00 | - | 5 | 434 | 40.70% |
| INTC260618C00065000 | 2024-04-30 1:35PM EDT | 65.00 | 1.30 | 1.25 | 1.33 | 0.00 | - | 2 | 631 | 41.00% |
| INTC260618C00070000 | 2024-05-03 3:01PM EDT | 70.00 | 1.03 | 0.80 | 1.09 | -0.01 | -0.96% | 18 | 745 | 41.31% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618P00020000 | 2024-05-03 2:50PM EDT | 20.00 | 1.32 | 1.33 | 1.45 | -0.14 | -9.59% | 6 | 120 | 35.84% |
| INTC260618P00025000 | 2024-05-02 2:16PM EDT | 25.00 | 3.00 | 2.48 | 3.35 | 0.00 | - | 16 | 2,049 | 36.35% |
| INTC260618P00028000 | 2024-05-01 10:03AM EDT | 28.00 | 3.69 | 2.81 | 4.20 | 0.00 | - | 2 | 1,222 | 32.53% |
| INTC260618P00030000 | 2024-05-03 2:28PM EDT | 30.00 | 5.00 | 4.05 | 5.15 | +0.08 | +1.63% | 1,188 | 1,856 | 31.76% |
| INTC260618P00033000 | 2024-05-03 1:52PM EDT | 33.00 | 6.66 | 6.55 | 6.80 | -0.09 | -1.33% | 1 | 932 | 30.79% |
| INTC260618P00035000 | 2024-04-26 3:50PM EDT | 35.00 | 7.30 | 7.75 | 7.95 | 0.00 | - | 25 | 272 | 29.74% |
| INTC260618P00038000 | 2024-04-29 9:41AM EDT | 38.00 | 9.45 | 9.60 | 9.90 | 0.00 | - | 17 | 585 | 28.42% |
| INTC260618P00040000 | 2024-05-02 1:22PM EDT | 40.00 | 11.44 | 11.05 | 11.35 | 0.00 | - | 1 | 2,611 | 27.76% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 43.00 | 13.09 | 13.35 | 13.60 | 0.00 | - | 1 | 23 | 26.23% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 14.70 | 15.00 | 15.40 | 0.00 | - | 1 | 1,034 | 26.72% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 47.00 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC260618P00050000 | 2024-04-29 10:32AM EDT | 50.00 | 19.01 | 18.60 | 20.40 | 0.00 | - | 10 | 476 | 30.96% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 55.00 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC260618P00060000 | 2024-01-24 11:43AM EDT | 60.00 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 65.00 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 70.00 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.