Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218C00020000 | 2024-05-03 12:27PM EDT | 20.00 | 14.06 | 13.90 | 14.10 | +0.45 | +3.31% | 74 | 500 | 46.85% |
| INTC261218C00025000 | 2024-05-03 12:15PM EDT | 25.00 | 11.03 | 10.90 | 11.20 | +0.16 | +1.47% | 79 | 9,268 | 44.86% |
| INTC261218C00028000 | 2024-05-03 9:47AM EDT | 28.00 | 9.65 | 9.50 | 9.75 | +0.40 | +4.32% | 6 | 251 | 44.12% |
| INTC261218C00030000 | 2024-05-03 12:03PM EDT | 30.00 | 8.85 | 8.65 | 8.95 | +0.50 | +5.99% | 43 | 3,484 | 44.04% |
| INTC261218C00033000 | 2024-05-03 11:51AM EDT | 33.00 | 7.60 | 7.40 | 7.75 | +0.30 | +4.11% | 24 | 553 | 43.28% |
| INTC261218C00035000 | 2024-05-03 11:19AM EDT | 35.00 | 6.96 | 6.80 | 7.05 | +0.41 | +6.26% | 14 | 2,228 | 42.91% |
| INTC261218C00038000 | 2024-05-03 11:00AM EDT | 38.00 | 6.25 | 5.80 | 6.70 | +0.45 | +7.76% | 7 | 1,099 | 45.34% |
| INTC261218C00040000 | 2024-05-03 11:57AM EDT | 40.00 | 6.48 | 5.35 | 5.60 | +1.23 | +23.43% | 63 | 17,451 | 42.31% |
| INTC261218C00043000 | 2024-05-03 11:06AM EDT | 43.00 | 4.82 | 4.55 | 4.90 | +0.32 | +7.11% | 1 | 3,147 | 42.10% |
| INTC261218C00045000 | 2024-05-03 11:56AM EDT | 45.00 | 4.40 | 4.10 | 4.45 | +0.30 | +7.32% | 45 | 2,112 | 41.80% |
| INTC261218C00047000 | 2024-05-02 3:35PM EDT | 47.00 | 3.77 | 3.70 | 4.05 | 0.00 | - | 13 | 1,172 | 41.57% |
| INTC261218C00050000 | 2024-05-02 2:54PM EDT | 50.00 | 3.30 | 3.25 | 3.60 | 0.00 | - | 186 | 3,863 | 41.68% |
| INTC261218C00055000 | 2024-05-03 12:13PM EDT | 55.00 | 2.75 | 2.66 | 2.90 | +0.11 | +4.17% | 26 | 10,267 | 41.43% |
| INTC261218C00060000 | 2024-05-03 9:43AM EDT | 60.00 | 2.35 | 2.20 | 2.30 | +0.20 | +9.30% | 2 | 2,839 | 40.93% |
| INTC261218C00065000 | 2024-05-03 11:04AM EDT | 65.00 | 1.85 | 1.86 | 1.99 | -0.08 | -4.15% | 1 | 298 | 41.60% |
| INTC261218C00070000 | 2024-05-03 12:25PM EDT | 70.00 | 1.62 | 1.60 | 1.72 | +0.02 | +1.25% | 2 | 3,372 | 42.09% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218P00020000 | 2024-05-03 10:35AM EDT | 20.00 | 1.67 | 1.60 | 0.00 | -0.05 | -2.91% | 6 | 1,263 | 6.25% |
| INTC261218P00025000 | 2024-05-03 12:24PM EDT | 25.00 | 3.25 | 3.25 | 3.30 | -0.15 | -4.41% | 9 | 3,158 | 32.43% |
| INTC261218P00028000 | 2024-05-03 12:27PM EDT | 28.00 | 4.53 | 4.45 | 4.60 | -0.07 | -1.52% | 7 | 4,390 | 31.53% |
| INTC261218P00030000 | 2024-05-03 12:13PM EDT | 30.00 | 5.65 | 5.45 | 5.70 | -0.05 | -0.88% | 36 | 4,298 | 31.51% |
| INTC261218P00033000 | 2024-05-01 3:34PM EDT | 33.00 | 7.20 | 6.75 | 8.30 | 0.00 | - | 204 | 1,797 | 35.33% |
| INTC261218P00035000 | 2024-05-03 10:58AM EDT | 35.00 | 8.30 | 8.00 | 8.45 | -0.20 | -2.35% | 6 | 5,403 | 29.33% |
| INTC261218P00038000 | 2024-05-02 2:48PM EDT | 38.00 | 10.27 | 10.05 | 10.35 | 0.00 | - | 11 | 2,026 | 27.98% |
| INTC261218P00040000 | 2024-05-01 2:40PM EDT | 40.00 | 11.68 | 11.40 | 11.80 | 0.00 | - | 2 | 540 | 27.50% |
| INTC261218P00043000 | 2024-04-30 10:35AM EDT | 43.00 | 13.62 | 13.35 | 15.50 | 0.00 | - | 9 | 2,341 | 34.41% |
| INTC261218P00045000 | 2024-05-03 11:04AM EDT | 45.00 | 15.33 | 14.85 | 15.85 | -1.14 | -6.92% | 1 | 400 | 27.06% |
| INTC261218P00047000 | 2024-04-25 3:59PM EDT | 47.00 | 13.80 | 16.70 | 17.85 | 0.00 | - | 2 | 54 | 28.72% |
| INTC261218P00050000 | 2024-04-30 1:56PM EDT | 50.00 | 19.65 | 17.65 | 20.15 | -0.05 | -0.25% | 1 | 128 | 26.17% |
| INTC261218P00055000 | 2024-04-18 12:26PM EDT | 55.00 | 19.35 | 23.40 | 24.85 | 0.00 | - | 25 | 53 | 26.77% |
| INTC261218P00060000 | 2024-04-25 3:57PM EDT | 60.00 | 24.80 | 28.45 | 30.45 | 0.00 | - | 1 | 15 | 34.51% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 65.00 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
| INTC261218P00070000 | 2024-04-26 9:39AM EDT | 70.00 | 39.25 | 38.05 | 40.85 | 0.00 | - | 6 | 7 | 42.37% |
© 2024 Yahoo. All rights reserved.