Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00025000 | 2024-04-29 10:33AM EDT | 25.00 | 6.35 | 6.00 | 6.50 | 0.00 | - | 84 | 80 | 129.30% |
| INTC240510C00026000 | 2024-04-29 11:21AM EDT | 26.00 | 5.50 | 5.00 | 5.70 | 0.00 | - | 4 | 1 | 128.13% |
| INTC240510C00026500 | 2024-05-02 3:18PM EDT | 26.50 | 3.90 | 4.50 | 5.00 | 0.00 | - | - | 1 | 101.56% |
| INTC240510C00027000 | 2024-05-02 10:46AM EDT | 27.00 | 3.35 | 4.05 | 4.15 | 0.00 | - | 8 | 0 | 69.92% |
| INTC240510C00028000 | 2024-05-06 9:45AM EDT | 28.00 | 3.05 | 3.05 | 3.15 | +0.27 | +9.71% | 4 | 69 | 54.69% |
| INTC240510C00028500 | 2024-05-03 10:12AM EDT | 28.50 | 2.30 | 2.59 | 2.68 | 0.00 | - | 8 | 0 | 53.91% |
| INTC240510C00029000 | 2024-05-06 9:45AM EDT | 29.00 | 2.09 | 1.98 | 2.12 | +0.19 | +10.00% | 37 | 67 | 30.47% |
| INTC240510C00029500 | 2024-05-06 9:30AM EDT | 29.50 | 1.46 | 1.42 | 1.79 | +0.02 | +1.39% | 5 | 653 | 50.39% |
| INTC240510C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 1.20 | 1.11 | 1.20 | +0.23 | +23.71% | 196 | 2,120 | 30.86% |
| INTC240510C00030500 | 2024-05-06 9:47AM EDT | 30.50 | 0.82 | 0.79 | 0.81 | +0.21 | +34.43% | 311 | 2,479 | 30.47% |
| INTC240510C00031000 | 2024-05-06 9:47AM EDT | 31.00 | 0.48 | 0.47 | 0.48 | +0.11 | +29.73% | 1,911 | 4,525 | 29.10% |
| INTC240510C00031500 | 2024-05-06 9:47AM EDT | 31.50 | 0.27 | 0.25 | 0.26 | +0.07 | +35.00% | 1,950 | 8,082 | 29.20% |
| INTC240510C00032000 | 2024-05-06 9:47AM EDT | 32.00 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 990 | 7,889 | 30.66% |
| INTC240510C00032500 | 2024-05-06 9:48AM EDT | 32.50 | 0.08 | 0.07 | 0.08 | +0.02 | +40.00% | 302 | 11,794 | 33.20% |
| INTC240510C00033000 | 2024-05-06 9:47AM EDT | 33.00 | 0.04 | 0.04 | 0.05 | +0.01 | +25.00% | 568 | 2,514 | 35.94% |
| INTC240510C00033500 | 2024-05-06 9:36AM EDT | 33.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 295 | 1,099 | 38.28% |
| INTC240510C00034000 | 2024-05-06 9:43AM EDT | 34.00 | 0.03 | 0.02 | 0.03 | +0.02 | - | 164 | 5,132 | 44.53% |
| INTC240510C00034500 | 2024-05-06 9:33AM EDT | 34.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 69 | 808 | 46.88% |
| INTC240510C00035000 | 2024-05-06 9:41AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 158 | 6,927 | 25.00% |
| INTC240510C00035500 | 2024-05-06 9:43AM EDT | 35.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 1,275 | 54.69% |
| INTC240510C00036000 | 2024-05-06 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,439 | 51.56% |
| INTC240510C00036500 | 2024-05-03 10:54AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 455 | 56.25% |
| INTC240510C00037000 | 2024-05-03 9:36AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,003 | 59.38% |
| INTC240510C00037500 | 2024-05-06 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 10 | 261 | 50.00% |
| INTC240510C00038000 | 2024-05-03 10:57AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,602 | 68.75% |
| INTC240510C00038500 | 2024-04-29 2:13PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 119 | 71.88% |
| INTC240510C00039000 | 2024-05-02 11:30AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,323 | 50.00% |
| INTC240510C00039500 | 2024-04-29 10:12AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| INTC240510C00040000 | 2024-05-03 1:09PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 3,322 | 81.25% |
| INTC240510C00040500 | 2024-04-26 1:15PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 87.50% |
| INTC240510C00041000 | 2024-05-03 10:43AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 511 | 90.63% |
| INTC240510C00042000 | 2024-05-06 9:42AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 841 | 96.88% |
| INTC240510C00043000 | 2024-05-02 2:16PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 429 | 103.13% |
| INTC240510C00044000 | 2024-04-30 3:46PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 454 | 109.38% |
| INTC240510C00045000 | 2024-05-02 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,035 | 115.63% |
| INTC240510C00046000 | 2024-05-03 9:42AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 127 | 131.25% |
| INTC240510C00047000 | 2024-05-06 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 128.13% |
| INTC240510C00048000 | 2024-04-30 10:31AM EDT | 48.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 131.25% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 142 | 369 | 150.00% |
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 539 | 143.75% |
| INTC240510C00051000 | 2024-04-19 2:41PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 50.00% |
| INTC240510C00052000 | 2024-04-23 2:25PM EDT | 52.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 254 | 165.63% |
| INTC240510C00053000 | 2024-04-18 1:10PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 263 | 50.00% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 83 | 196.88% |
| INTC240510C00060000 | 2024-04-25 9:59AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00022000 | 2024-05-03 12:22PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 154.69% |
| INTC240510P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 50.00% |
| INTC240510P00026000 | 2024-05-03 10:00AM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 45 | 370 | 62.50% |
| INTC240510P00026500 | 2024-05-02 3:45PM EDT | 26.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 366 | 82.03% |
| INTC240510P00027000 | 2024-05-03 3:49PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 962 | 50.00% |
| INTC240510P00027500 | 2024-05-03 3:24PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 215 | 50.00% |
| INTC240510P00028000 | 2024-05-06 9:40AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,198 | 42.97% |
| INTC240510P00028500 | 2024-05-06 9:42AM EDT | 28.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 70 | 340 | 41.41% |
| INTC240510P00029000 | 2024-05-06 9:48AM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 210 | 2,210 | 37.50% |
| INTC240510P00029500 | 2024-05-06 9:44AM EDT | 29.50 | 0.05 | 0.05 | 0.06 | -0.04 | -40.00% | 1,080 | 4,024 | 35.55% |
| INTC240510P00030000 | 2024-05-06 9:44AM EDT | 30.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 442 | 3,943 | 31.84% |
| INTC240510P00030500 | 2024-05-06 9:47AM EDT | 30.50 | 0.20 | 0.19 | 0.20 | -0.13 | -39.39% | 773 | 2,921 | 30.47% |
| INTC240510P00031000 | 2024-05-06 9:47AM EDT | 31.00 | 0.36 | 0.38 | 0.38 | -0.21 | -35.59% | 419 | 4,829 | 29.88% |
| INTC240510P00031500 | 2024-05-06 9:46AM EDT | 31.50 | 0.67 | 0.67 | 0.69 | -0.25 | -26.88% | 27 | 3,121 | 32.13% |
| INTC240510P00032000 | 2024-05-06 9:45AM EDT | 32.00 | 1.03 | 1.03 | 1.09 | -0.29 | -21.97% | 8 | 1,528 | 35.94% |
| INTC240510P00032500 | 2024-05-03 3:47PM EDT | 32.50 | 1.79 | 1.31 | 1.69 | 0.00 | - | 141 | 466 | 54.69% |
| INTC240510P00033000 | 2024-05-06 9:43AM EDT | 33.00 | 2.03 | 1.87 | 1.96 | -0.27 | -11.74% | 9 | 511 | 39.45% |
| INTC240510P00033500 | 2024-05-03 1:32PM EDT | 33.50 | 2.90 | 2.42 | 2.51 | 0.00 | - | 29 | 183 | 53.91% |
| INTC240510P00034000 | 2024-05-06 9:44AM EDT | 34.00 | 3.00 | 2.77 | 3.00 | -0.40 | -11.76% | 5 | 1,226 | 59.77% |
| INTC240510P00034500 | 2024-05-03 3:29PM EDT | 34.50 | 3.75 | 3.40 | 3.90 | 0.00 | - | 3 | 403 | 85.94% |
| INTC240510P00035000 | 2024-05-06 9:45AM EDT | 35.00 | 3.95 | 3.80 | 4.00 | -0.39 | -8.99% | 1 | 24,131 | 73.44% |
| INTC240510P00035500 | 2024-05-03 10:20AM EDT | 35.50 | 4.75 | 3.80 | 4.50 | 0.00 | - | 1 | 799 | 79.69% |
| INTC240510P00036000 | 2024-05-03 3:19PM EDT | 36.00 | 5.29 | 4.90 | 5.00 | 0.00 | - | 22 | 483 | 75.39% |
| INTC240510P00036500 | 2024-05-03 3:03PM EDT | 36.50 | 5.80 | 4.45 | 5.50 | 0.00 | - | 10 | 14 | 91.80% |
| INTC240510P00037000 | 2024-05-06 9:37AM EDT | 37.00 | 5.99 | 5.90 | 6.00 | -0.27 | -4.31% | 1 | 570 | 86.33% |
| INTC240510P00037500 | 2024-04-26 3:40PM EDT | 37.50 | 5.66 | 6.40 | 6.50 | 0.00 | - | 3 | 18 | 91.41% |
| INTC240510P00038000 | 2024-05-03 2:35PM EDT | 38.00 | 7.29 | 6.90 | 7.00 | 0.00 | - | 3 | 806 | 96.88% |
| INTC240510P00038500 | 2024-05-03 9:30AM EDT | 38.50 | 7.76 | 7.25 | 7.55 | 0.00 | - | 1 | 7 | 78.13% |
| INTC240510P00039000 | 2024-05-03 2:36PM EDT | 39.00 | 8.29 | 7.50 | 7.95 | 0.00 | - | 34 | 390 | 106.25% |
| INTC240510P00039500 | 2024-05-03 2:39PM EDT | 39.50 | 8.80 | 8.30 | 8.60 | 0.00 | - | 1 | 25 | 111.33% |
| INTC240510P00040000 | 2024-05-03 3:29PM EDT | 40.00 | 9.30 | 8.75 | 9.65 | 0.00 | - | 18 | 534 | 165.23% |
| INTC240510P00040500 | 2024-05-03 2:35PM EDT | 40.50 | 9.80 | 9.20 | 9.50 | 0.00 | - | 9 | 13 | 135.16% |
| INTC240510P00041000 | 2024-05-06 9:36AM EDT | 41.00 | 10.00 | 9.65 | 10.05 | -0.30 | -2.91% | 2 | 815 | 151.17% |
| INTC240510P00042000 | 2024-05-03 2:39PM EDT | 42.00 | 11.30 | 10.55 | 11.45 | 0.00 | - | 7 | 1,077 | 149.22% |
| INTC240510P00043000 | 2024-05-03 10:55AM EDT | 43.00 | 12.23 | 11.35 | 12.00 | 0.00 | - | 1 | 217 | 158.20% |
| INTC240510P00044000 | 2024-05-03 11:04AM EDT | 44.00 | 13.25 | 12.90 | 13.00 | 0.00 | - | 1 | 117 | 150.78% |
| INTC240510P00045000 | 2024-05-03 10:18AM EDT | 45.00 | 14.19 | 13.80 | 13.95 | 0.00 | - | 4 | 43 | 158.59% |
| INTC240510P00046000 | 2024-05-01 1:52PM EDT | 46.00 | 15.70 | 14.90 | 15.00 | 0.00 | - | 1 | 51 | 165.63% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 47.00 | 15.60 | 14.70 | 16.15 | 0.00 | - | 98 | 71 | 226.56% |
| INTC240510P00048000 | 2024-04-26 3:13PM EDT | 48.00 | 16.25 | 16.90 | 17.00 | 0.00 | - | 14 | 14 | 180.47% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 49.00 | 9.90 | 17.80 | 20.20 | 0.00 | - | 10 | 2 | 354.69% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 23.20 | 23.80 | 24.40 | 0.00 | - | 2 | 2 | 276.56% |
© 2024 Yahoo. All rights reserved.