Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00025000 | 2024-05-02 12:09PM EDT | 25.00 | 5.58 | 5.00 | 5.80 | -0.37 | -6.22% | 8 | 358 | 249.61% |
| INTC240503C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 5.70 | 3.00 | 4.65 | 0.00 | - | 5 | 95 | 181.25% |
| INTC240503C00026500 | 2024-05-01 9:47AM EDT | 26.50 | 3.85 | 2.81 | 4.35 | 0.00 | - | 67 | 229 | 205.08% |
| INTC240503C00027000 | 2024-05-02 12:31PM EDT | 27.00 | 3.30 | 3.40 | 4.20 | -0.25 | -7.04% | 45 | 218 | 178.13% |
| INTC240503C00027500 | 2024-05-02 12:31PM EDT | 27.50 | 2.80 | 2.89 | 2.96 | +0.06 | +2.19% | 4 | 128 | 82.03% |
| INTC240503C00028000 | 2024-05-02 10:20AM EDT | 28.00 | 2.30 | 2.29 | 2.53 | -0.15 | -6.12% | 1 | 141 | 91.41% |
| INTC240503C00028500 | 2024-05-02 12:47PM EDT | 28.50 | 1.85 | 1.77 | 2.01 | -0.41 | -18.14% | 201 | 134 | 72.27% |
| INTC240503C00029000 | 2024-05-02 2:48PM EDT | 29.00 | 1.48 | 1.39 | 1.46 | -0.12 | -7.50% | 198 | 161 | 45.31% |
| INTC240503C00029500 | 2024-05-02 2:55PM EDT | 29.50 | 0.94 | 0.94 | 0.97 | -0.10 | -9.62% | 405 | 304 | 35.16% |
| INTC240503C00030000 | 2024-05-02 2:53PM EDT | 30.00 | 0.55 | 0.50 | 0.54 | -0.02 | -3.51% | 4,401 | 2,363 | 31.06% |
| INTC240503C00030500 | 2024-05-02 2:55PM EDT | 30.50 | 0.20 | 0.20 | 0.21 | -0.07 | -25.93% | 4,968 | 4,020 | 27.34% |
| INTC240503C00031000 | 2024-05-02 2:55PM EDT | 31.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 5,490 | 8,388 | 30.66% |
| INTC240503C00031500 | 2024-05-02 2:50PM EDT | 31.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5,015 | 9,027 | 33.99% |
| INTC240503C00032000 | 2024-05-02 2:50PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,049 | 11,298 | 41.41% |
| INTC240503C00032500 | 2024-05-02 2:47PM EDT | 32.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,176 | 25,548 | 51.56% |
| INTC240503C00033000 | 2024-05-02 2:33PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 349 | 5,778 | 50.00% |
| INTC240503C00033500 | 2024-05-02 2:04PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 2,335 | 56.25% |
| INTC240503C00034000 | 2024-05-02 12:55PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,707 | 62.50% |
| INTC240503C00034500 | 2024-05-02 12:04PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,155 | 71.88% |
| INTC240503C00035000 | 2024-05-02 2:32PM EDT | 35.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 15 | 4,193 | 107.03% |
| INTC240503C00035500 | 2024-05-02 9:46AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,948 | 84.38% |
| INTC240503C00036000 | 2024-05-02 2:54PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 7,060 | 93.75% |
| INTC240503C00036500 | 2024-05-02 2:10PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,287 | 112.50% |
| INTC240503C00037000 | 2024-05-02 1:04PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 7,232 | 106.25% |
| INTC240503C00037500 | 2024-05-02 1:18PM EDT | 37.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3,495 | 244.53% |
| INTC240503C00038000 | 2024-05-02 1:29PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 6,798 | 50.00% |
| INTC240503C00038500 | 2024-04-29 3:15PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,281 | 125.00% |
| INTC240503C00039000 | 2024-05-02 9:59AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,004 | 131.25% |
| INTC240503C00039500 | 2024-05-02 9:44AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,548 | 137.50% |
| INTC240503C00040000 | 2024-05-02 2:12PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10,641 | 143.75% |
| INTC240503C00040500 | 2024-05-01 10:03AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 533 | 143.75% |
| INTC240503C00041000 | 2024-05-01 12:22PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,803 | 150.00% |
| INTC240503C00041500 | 2024-05-01 9:42AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 394 | 156.25% |
| INTC240503C00042000 | 2024-05-02 11:41AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,290 | 162.50% |
| INTC240503C00042500 | 2024-04-25 3:53PM EDT | 42.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 198 | 168.75% |
| INTC240503C00043000 | 2024-05-02 10:46AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,133 | 175.00% |
| INTC240503C00043500 | 2024-04-25 3:56PM EDT | 43.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 37 | 175.00% |
| INTC240503C00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,717 | 181.25% |
| INTC240503C00044500 | 2024-04-25 3:41PM EDT | 44.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 14 | 278.13% |
| INTC240503C00045000 | 2024-05-02 11:31AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,828 | 193.75% |
| INTC240503C00045500 | 2024-04-30 9:32AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 196.88% |
| INTC240503C00046000 | 2024-05-01 1:34PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,628 | 200.00% |
| INTC240503C00047000 | 2024-05-01 2:04PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 212.50% |
| INTC240503C00048000 | 2024-05-02 1:04PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 713 | 225.00% |
| INTC240503C00049000 | 2024-04-29 11:19AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 248 | 231.25% |
| INTC240503C00050000 | 2024-04-29 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 757 | 237.50% |
| INTC240503C00051000 | 2024-04-26 10:52AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 250.00% |
| INTC240503C00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 180 | 250.00% |
| INTC240503C00053000 | 2024-04-23 1:55PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 262.50% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 196 | 275.00% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 418 | 312.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00025000 | 2024-05-02 10:01AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 106.25% |
| INTC240503P00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 87.50% |
| INTC240503P00026500 | 2024-04-29 10:02AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 78.13% |
| INTC240503P00027000 | 2024-05-01 12:43PM EDT | 27.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 655 | 84.38% |
| INTC240503P00027500 | 2024-04-30 3:58PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 458 | 59.38% |
| INTC240503P00028000 | 2024-05-02 1:09PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,704 | 50.00% |
| INTC240503P00028500 | 2024-05-02 2:40PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 1,689 | 25.00% |
| INTC240503P00029000 | 2024-05-02 2:48PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,972 | 2,323 | 40.63% |
| INTC240503P00029500 | 2024-05-02 2:55PM EDT | 29.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 700 | 7,995 | 31.25% |
| INTC240503P00030000 | 2024-05-02 2:51PM EDT | 30.00 | 0.08 | 0.09 | 0.10 | -0.11 | -57.89% | 2,229 | 4,821 | 28.91% |
| INTC240503P00030500 | 2024-05-02 2:56PM EDT | 30.50 | 0.28 | 0.28 | 0.30 | -0.09 | -25.00% | 3,479 | 4,244 | 28.91% |
| INTC240503P00031000 | 2024-05-02 2:52PM EDT | 31.00 | 0.62 | 0.63 | 0.66 | -0.10 | -13.89% | 574 | 9,220 | 31.45% |
| INTC240503P00031500 | 2024-05-02 2:47PM EDT | 31.50 | 1.06 | 1.05 | 1.09 | -0.04 | -3.64% | 967 | 2,703 | 28.91% |
| INTC240503P00032000 | 2024-05-02 2:50PM EDT | 32.00 | 1.55 | 1.50 | 1.73 | +0.10 | +6.90% | 197 | 3,204 | 72.27% |
| INTC240503P00032500 | 2024-05-02 2:44PM EDT | 32.50 | 2.10 | 2.05 | 2.25 | +0.22 | +11.70% | 41 | 1,843 | 69.14% |
| INTC240503P00033000 | 2024-05-02 2:00PM EDT | 33.00 | 2.73 | 2.37 | 2.66 | +0.24 | +9.64% | 33 | 842 | 83.20% |
| INTC240503P00033500 | 2024-05-02 10:48AM EDT | 33.50 | 3.20 | 1.53 | 3.50 | +0.35 | +12.28% | 19 | 269 | 157.23% |
| INTC240503P00034000 | 2024-05-02 12:12PM EDT | 34.00 | 3.65 | 3.40 | 3.95 | -0.03 | -0.82% | 25 | 1,054 | 108.98% |
| INTC240503P00034500 | 2024-05-02 2:53PM EDT | 34.50 | 4.08 | 3.20 | 4.35 | +0.84 | +25.93% | 290 | 1,158 | 158.20% |
| INTC240503P00035000 | 2024-05-02 2:53PM EDT | 35.00 | 4.52 | 4.55 | 4.60 | -0.11 | -2.38% | 331 | 1,083 | 50.00% |
| INTC240503P00035500 | 2024-05-02 2:53PM EDT | 35.50 | 5.05 | 5.00 | 5.10 | -1.65 | -24.63% | 531 | 674 | 106.25% |
| INTC240503P00036000 | 2024-05-02 12:31PM EDT | 36.00 | 5.70 | 5.50 | 5.60 | +0.25 | +4.59% | 3 | 31 | 114.06% |
| INTC240503P00036500 | 2024-05-01 3:45PM EDT | 36.50 | 5.74 | 5.55 | 6.60 | 0.00 | - | 65 | 20 | 50.00% |
| INTC240503P00037000 | 2024-05-02 10:08AM EDT | 37.00 | 6.75 | 6.25 | 6.60 | +0.38 | +5.97% | 81 | 34 | 129.69% |
| INTC240503P00037500 | 2024-05-02 2:53PM EDT | 37.50 | 7.07 | 6.50 | 7.10 | +0.17 | +2.46% | 32 | 45 | 137.50% |
| INTC240503P00038000 | 2024-05-02 10:06AM EDT | 38.00 | 7.70 | 7.50 | 7.60 | +0.25 | +3.36% | 6 | 7 | 143.75% |
| INTC240503P00038500 | 2024-04-26 3:56PM EDT | 38.50 | 6.72 | 8.00 | 8.10 | 0.00 | - | 162 | 0 | 151.56% |
| INTC240503P00039000 | 2024-05-01 10:22AM EDT | 39.00 | 8.65 | 8.40 | 8.60 | 0.00 | - | 1 | 7 | 159.38% |
| INTC240503P00039500 | 2024-04-30 9:50AM EDT | 39.50 | 8.45 | 8.05 | 9.10 | 0.00 | - | 1 | 0 | 165.63% |
| INTC240503P00040000 | 2024-05-01 3:45PM EDT | 40.00 | 9.45 | 9.25 | 9.60 | 0.00 | - | 33 | 18 | 171.88% |
| INTC240503P00040500 | 2024-05-01 3:55PM EDT | 40.50 | 11.70 | 10.00 | 10.10 | 0.00 | - | 3 | 2 | 178.13% |
| INTC240503P00041000 | 2024-05-01 3:49PM EDT | 41.00 | 10.50 | 10.15 | 10.65 | 0.00 | - | 9 | 3 | 219.53% |
| INTC240503P00041500 | 2024-04-29 9:34AM EDT | 41.50 | 10.05 | 10.40 | 11.15 | 0.00 | - | 2 | 0 | 226.56% |
| INTC240503P00042000 | 2024-05-02 9:42AM EDT | 42.00 | 11.35 | 11.50 | 12.55 | +0.24 | +2.16% | 2 | 2 | 345.70% |
| INTC240503P00042500 | 2024-04-26 3:46PM EDT | 42.50 | 10.65 | 11.65 | 12.10 | 0.00 | - | 40 | 0 | 203.13% |
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 43.00 | 11.15 | 12.05 | 12.65 | 0.00 | - | 292 | 0 | 246.88% |
| INTC240503P00043500 | 2024-04-26 3:09PM EDT | 43.50 | 11.70 | 12.60 | 13.80 | 0.00 | - | 45 | 0 | 278.13% |
| INTC240503P00044000 | 2024-04-30 2:45PM EDT | 44.00 | 13.35 | 13.15 | 13.80 | 0.00 | - | 20 | 2 | 321.09% |
| INTC240503P00044500 | 2024-04-26 3:18PM EDT | 44.50 | 12.65 | 12.75 | 14.75 | 0.00 | - | 55 | 0 | 433.20% |
| INTC240503P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 13.95 | 13.15 | 14.65 | 0.00 | - | 1 | 0 | 273.44% |
| INTC240503P00045500 | 2024-04-29 10:23AM EDT | 45.50 | 14.25 | 14.65 | 15.10 | 0.00 | - | 49 | 0 | 237.50% |
| INTC240503P00046000 | 2024-05-01 10:47AM EDT | 46.00 | 15.88 | 15.55 | 15.65 | 0.00 | - | 1 | 1 | 243.75% |
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 15.20 | 16.45 | 17.30 | 0.00 | - | 47 | 0 | 386.33% |
| INTC240503P00048000 | 2024-04-26 3:18PM EDT | 48.00 | 16.15 | 17.15 | 17.60 | 0.00 | - | 16 | 0 | 265.63% |
| INTC240503P00049000 | 2024-04-26 1:58PM EDT | 49.00 | 17.30 | 18.50 | 19.90 | 0.00 | - | 3 | 0 | 492.58% |
| INTC240503P00050000 | 2024-04-30 9:50AM EDT | 50.00 | 18.95 | 19.50 | 19.60 | 0.00 | - | 1 | 0 | 284.38% |
| INTC240503P00051000 | 2024-04-29 3:54PM EDT | 51.00 | 19.65 | 19.20 | 20.60 | 0.00 | - | 1 | 0 | 293.75% |
| INTC240503P00052000 | 2024-04-30 10:49AM EDT | 52.00 | 21.40 | 21.10 | 22.70 | +0.40 | +1.90% | 1 | 0 | 458.20% |
| INTC240503P00053000 | 2024-05-01 3:00PM EDT | 53.00 | 22.00 | 22.50 | 23.30 | 0.00 | - | 5 | 5 | 470.31% |
| INTC240503P00055000 | 2024-04-30 10:49AM EDT | 55.00 | 24.00 | 24.50 | 24.60 | 0.00 | - | 3 | 0 | 331.25% |
| INTC240503P00060000 | 2024-04-26 1:10PM EDT | 60.00 | 28.45 | 29.30 | 30.35 | 0.00 | - | 26 | 0 | 518.75% |
© 2024 Yahoo. All rights reserved.