Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00020000 | 2024-07-24 9:33AM EDT | 20.00 | 12.73 | 10.10 | 12.80 | 0.00 | - | 5 | 6 | 184.38% |
| INTC240802C00021000 | 2024-07-23 12:59PM EDT | 21.00 | 12.08 | 10.10 | 12.15 | 0.00 | - | 1 | 11 | 280.86% |
| INTC240802C00022000 | 2024-07-26 10:50AM EDT | 22.00 | 9.10 | 9.30 | 11.15 | -2.04 | -18.31% | 14 | 26 | 267.97% |
| INTC240802C00023000 | 2024-07-22 9:32AM EDT | 23.00 | 10.05 | 7.35 | 9.50 | 0.00 | - | 19 | 20 | 127.34% |
| INTC240802C00024000 | 2024-07-17 3:58PM EDT | 24.00 | 10.33 | 5.75 | 8.30 | 0.00 | - | 1 | 4 | 227.73% |
| INTC240802C00025000 | 2024-07-26 12:02PM EDT | 25.00 | 6.37 | 6.20 | 6.95 | +0.10 | +1.59% | 52 | 127 | 126.17% |
| INTC240802C00026000 | 2024-07-26 10:15AM EDT | 26.00 | 5.35 | 5.35 | 7.40 | +0.05 | +0.94% | 1 | 66 | 188.09% |
| INTC240802C00027000 | 2024-07-26 3:44PM EDT | 27.00 | 4.40 | 2.38 | 5.00 | -0.27 | -5.78% | 11 | 11 | 134.77% |
| INTC240802C00028000 | 2024-07-26 3:54PM EDT | 28.00 | 3.55 | 3.55 | 4.25 | -0.05 | -1.39% | 21 | 46 | 105.96% |
| INTC240802C00029000 | 2024-07-26 3:48PM EDT | 29.00 | 2.76 | 2.71 | 3.90 | -0.18 | -6.12% | 13 | 260 | 114.36% |
| INTC240802C00029500 | 2024-07-26 3:03PM EDT | 29.50 | 2.28 | 2.34 | 2.54 | -0.27 | -10.59% | 3 | 4 | 78.13% |
| INTC240802C00030000 | 2024-07-26 3:55PM EDT | 30.00 | 2.03 | 2.09 | 2.14 | +0.03 | +1.50% | 513 | 1,000 | 78.71% |
| INTC240802C00030500 | 2024-07-26 3:58PM EDT | 30.50 | 1.74 | 1.78 | 1.82 | +0.04 | +2.35% | 49 | 153 | 78.03% |
| INTC240802C00031000 | 2024-07-26 3:59PM EDT | 31.00 | 1.50 | 1.50 | 1.53 | +0.08 | +5.63% | 1,474 | 2,508 | 77.44% |
| INTC240802C00031500 | 2024-07-26 3:56PM EDT | 31.50 | 1.25 | 1.25 | 1.28 | +0.06 | +5.04% | 2,036 | 537 | 77.15% |
| INTC240802C00032000 | 2024-07-26 3:56PM EDT | 32.00 | 0.99 | 1.03 | 1.06 | +0.02 | +2.06% | 1,917 | 4,877 | 76.95% |
| INTC240802C00032500 | 2024-07-26 3:57PM EDT | 32.50 | 0.83 | 0.84 | 0.87 | +0.03 | +3.75% | 1,854 | 2,144 | 76.76% |
| INTC240802C00033000 | 2024-07-26 3:59PM EDT | 33.00 | 0.67 | 0.67 | 0.70 | +0.03 | +4.69% | 2,018 | 6,147 | 76.17% |
| INTC240802C00033500 | 2024-07-26 3:57PM EDT | 33.50 | 0.52 | 0.53 | 0.56 | -0.01 | -1.89% | 1,167 | 2,348 | 75.88% |
| INTC240802C00034000 | 2024-07-26 3:54PM EDT | 34.00 | 0.40 | 0.42 | 0.44 | -0.03 | -6.98% | 2,497 | 7,125 | 75.68% |
| INTC240802C00034500 | 2024-07-26 3:58PM EDT | 34.50 | 0.31 | 0.33 | 0.36 | -0.04 | -11.43% | 684 | 2,246 | 76.37% |
| INTC240802C00035000 | 2024-07-26 3:59PM EDT | 35.00 | 0.27 | 0.26 | 0.27 | -0.01 | -3.57% | 1,180 | 21,081 | 75.98% |
| INTC240802C00035500 | 2024-07-26 3:58PM EDT | 35.50 | 0.20 | 0.20 | 0.22 | -0.04 | -16.67% | 486 | 1,415 | 76.56% |
| INTC240802C00036000 | 2024-07-26 3:52PM EDT | 36.00 | 0.15 | 0.16 | 0.17 | -0.03 | -16.67% | 862 | 9,038 | 77.15% |
| INTC240802C00036500 | 2024-07-26 3:55PM EDT | 36.50 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 406 | 1,069 | 78.52% |
| INTC240802C00037000 | 2024-07-26 3:44PM EDT | 37.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 1,406 | 7,940 | 78.91% |
| INTC240802C00038000 | 2024-07-26 3:57PM EDT | 38.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 645 | 7,464 | 82.42% |
| INTC240802C00039000 | 2024-07-26 3:53PM EDT | 39.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 98 | 3,783 | 85.94% |
| INTC240802C00040000 | 2024-07-26 3:51PM EDT | 40.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 468 | 6,275 | 90.63% |
| INTC240802C00041000 | 2024-07-26 11:40AM EDT | 41.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 16 | 3,908 | 94.53% |
| INTC240802C00042000 | 2024-07-26 3:53PM EDT | 42.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 173 | 2,103 | 96.88% |
| INTC240802C00043000 | 2024-07-26 2:58PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,352 | 306 | 96.88% |
| INTC240802C00044000 | 2024-07-26 10:21AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 172 | 160 | 103.13% |
| INTC240802C00045000 | 2024-07-26 2:18PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 241 | 2,407 | 107.81% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00020000 | 2024-07-22 10:02AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 121.88% |
| INTC240802P00021000 | 2024-07-25 10:05AM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 20 | 109.38% |
| INTC240802P00022000 | 2024-07-26 2:21PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 907 | 96.88% |
| INTC240802P00023000 | 2024-07-26 12:33PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 216 | 899 | 98.44% |
| INTC240802P00024000 | 2024-07-26 3:13PM EDT | 24.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 97 | 1,352 | 93.75% |
| INTC240802P00025000 | 2024-07-26 3:58PM EDT | 25.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 179 | 937 | 87.50% |
| INTC240802P00026000 | 2024-07-26 3:55PM EDT | 26.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 199 | 978 | 83.98% |
| INTC240802P00027000 | 2024-07-26 3:59PM EDT | 27.00 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 289 | 1,201 | 80.47% |
| INTC240802P00028000 | 2024-07-26 3:59PM EDT | 28.00 | 0.23 | 0.22 | 0.24 | -0.05 | -17.86% | 503 | 2,305 | 76.56% |
| INTC240802P00029000 | 2024-07-26 3:58PM EDT | 29.00 | 0.43 | 0.40 | 0.42 | -0.07 | -14.00% | 791 | 9,545 | 75.00% |
| INTC240802P00029500 | 2024-07-26 3:58PM EDT | 29.50 | 0.57 | 0.53 | 0.60 | +0.03 | +5.56% | 399 | 885 | 76.37% |
| INTC240802P00030000 | 2024-07-26 3:58PM EDT | 30.00 | 0.70 | 0.69 | 0.71 | -0.10 | -12.50% | 1,259 | 3,486 | 74.51% |
| INTC240802P00030500 | 2024-07-26 3:59PM EDT | 30.50 | 0.90 | 0.88 | 0.90 | -0.11 | -10.89% | 1,182 | 1,376 | 74.41% |
| INTC240802P00031000 | 2024-07-26 3:59PM EDT | 31.00 | 1.10 | 1.09 | 1.12 | -0.15 | -12.00% | 3,310 | 6,443 | 73.93% |
| INTC240802P00031500 | 2024-07-26 3:59PM EDT | 31.50 | 1.38 | 1.33 | 1.37 | -0.14 | -9.21% | 871 | 1,156 | 73.44% |
| INTC240802P00032000 | 2024-07-26 3:48PM EDT | 32.00 | 1.66 | 1.61 | 1.65 | -0.15 | -8.29% | 944 | 3,383 | 73.14% |
| INTC240802P00032500 | 2024-07-26 3:48PM EDT | 32.50 | 1.99 | 1.91 | 2.05 | -0.12 | -5.69% | 1,172 | 2,965 | 75.20% |
| INTC240802P00033000 | 2024-07-26 3:40PM EDT | 33.00 | 2.35 | 2.25 | 2.50 | -0.09 | -3.69% | 527 | 3,344 | 78.71% |
| INTC240802P00033500 | 2024-07-26 3:16PM EDT | 33.50 | 2.71 | 2.12 | 2.70 | -0.09 | -3.21% | 425 | 1,220 | 54.88% |
| INTC240802P00034000 | 2024-07-26 3:42PM EDT | 34.00 | 3.10 | 2.42 | 3.50 | -0.08 | -2.52% | 265 | 1,599 | 66.31% |
| INTC240802P00034500 | 2024-07-26 3:57PM EDT | 34.50 | 3.55 | 3.40 | 3.50 | +0.55 | +18.33% | 95 | 781 | 72.46% |
| INTC240802P00035000 | 2024-07-26 3:59PM EDT | 35.00 | 3.62 | 3.80 | 3.90 | -0.07 | -1.90% | 189 | 1,461 | 69.53% |
| INTC240802P00035500 | 2024-07-26 1:14PM EDT | 35.50 | 4.45 | 4.25 | 5.50 | -0.04 | -0.89% | 79 | 1,276 | 119.73% |
| INTC240802P00036000 | 2024-07-26 1:49PM EDT | 36.00 | 4.75 | 3.05 | 4.80 | -0.22 | -4.43% | 369 | 1,543 | 75.20% |
| INTC240802P00036500 | 2024-07-26 2:28PM EDT | 36.50 | 5.27 | 3.45 | 5.35 | -0.18 | -3.30% | 26 | 235 | 86.91% |
| INTC240802P00037000 | 2024-07-26 2:28PM EDT | 37.00 | 5.76 | 4.00 | 5.85 | +0.26 | +4.73% | 610 | 864 | 92.38% |
| INTC240802P00038000 | 2024-07-25 12:05PM EDT | 38.00 | 6.90 | 5.95 | 6.90 | +0.30 | +4.55% | 500 | 697 | 108.98% |
| INTC240802P00039000 | 2024-07-25 3:52PM EDT | 39.00 | 7.73 | 6.65 | 7.80 | 0.00 | - | 5 | 26 | 105.27% |
| INTC240802P00040000 | 2024-07-19 1:03PM EDT | 40.00 | 8.80 | 6.75 | 8.75 | +1.67 | +23.42% | 3 | 64 | 105.08% |
| INTC240802P00041000 | 2024-07-26 10:13AM EDT | 41.00 | 9.70 | 8.70 | 10.40 | +2.15 | +28.48% | 1 | 1 | 189.84% |
| INTC240802P00042000 | 2024-07-11 10:33AM EDT | 42.00 | 7.80 | 9.10 | 11.85 | 0.00 | - | - | 0 | 236.52% |
| INTC240802P00043000 | 2024-07-24 11:30AM EDT | 43.00 | 10.75 | 11.25 | 13.65 | 0.00 | - | 3 | 1 | 214.65% |
| INTC240802P00044000 | 2024-07-24 11:30AM EDT | 44.00 | 11.75 | 11.20 | 14.80 | 0.00 | - | 8 | 2 | 177.73% |
| INTC240802P00045000 | 2024-07-17 3:28PM EDT | 45.00 | 10.00 | 11.55 | 13.80 | 0.00 | - | 16 | 0 | 154.30% |
© 2024 Yahoo. All rights reserved.