Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00010000 | 2024-08-30 1:02PM EDT | 10.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920C00011000 | 2024-09-09 10:11AM EDT | 11.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920C00012000 | 2024-09-11 10:12AM EDT | 12.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920C00013000 | 2024-09-11 11:20AM EDT | 13.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240920C00014000 | 2024-09-09 1:08PM EDT | 14.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920C00015000 | 2024-09-11 10:06AM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240920C00015500 | 2024-09-11 1:07PM EDT | 15.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920C00016000 | 2024-09-11 3:26PM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240920C00016500 | 2024-09-11 3:44PM EDT | 16.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| INTC240920C00017000 | 2024-09-11 3:51PM EDT | 17.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| INTC240920C00017500 | 2024-09-11 3:45PM EDT | 17.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| INTC240920C00018000 | 2024-09-11 3:56PM EDT | 18.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 0.00% |
| INTC240920C00018500 | 2024-09-11 3:59PM EDT | 18.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1,285 | 0 | 0.00% |
| INTC240920C00019000 | 2024-09-11 3:59PM EDT | 19.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,676 | 0 | 0.00% |
| INTC240920C00019500 | 2024-09-11 3:59PM EDT | 19.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4,009 | 0 | 0.00% |
| INTC240920C00020000 | 2024-09-11 3:59PM EDT | 20.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4,271 | 0 | 3.13% |
| INTC240920C00020500 | 2024-09-11 3:59PM EDT | 20.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,885 | 0 | 6.25% |
| INTC240920C00021000 | 2024-09-11 3:59PM EDT | 21.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,498 | 0 | 12.50% |
| INTC240920C00021500 | 2024-09-11 3:59PM EDT | 21.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 12.50% |
| INTC240920C00022000 | 2024-09-11 3:55PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,825 | 0 | 25.00% |
| INTC240920C00022500 | 2024-09-11 3:58PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 25.00% |
| INTC240920C00023000 | 2024-09-11 3:58PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 25.00% |
| INTC240920C00023500 | 2024-09-11 2:06PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTC240920C00024000 | 2024-09-11 3:47PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| INTC240920C00024500 | 2024-09-11 3:25PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTC240920C00025000 | 2024-09-11 3:24PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| INTC240920C00025500 | 2024-09-11 3:26PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| INTC240920C00026000 | 2024-09-11 3:42PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTC240920C00026500 | 2024-09-10 10:39AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| INTC240920C00027000 | 2024-09-11 2:43PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| INTC240920C00028000 | 2024-09-10 3:58PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTC240920C00029000 | 2024-09-10 12:56PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240920C00030000 | 2024-09-11 10:02AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240920C00031000 | 2024-09-06 1:32PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 50.00% |
| INTC240920C00032000 | 2024-09-10 3:32PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240920C00033000 | 2024-09-11 1:28PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| INTC240920C00034000 | 2024-09-09 9:39AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240920C00035000 | 2024-09-11 10:18AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTC240920C00036000 | 2024-09-09 11:42AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTC240920C00037000 | 2024-09-11 3:32PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240920C00038000 | 2024-09-09 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240920C00039000 | 2024-09-10 1:50PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240920C00040000 | 2024-09-11 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240920C00041000 | 2024-09-11 3:28PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240920C00042000 | 2024-09-09 2:41PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| INTC240920C00043000 | 2024-09-04 9:35AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240920C00044000 | 2024-08-27 2:54PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240920C00045000 | 2024-09-11 2:00PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240920C00047000 | 2024-09-05 12:48PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240920C00050000 | 2024-09-11 12:18PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240920C00055000 | 2024-09-10 1:48PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240920C00060000 | 2024-08-20 11:25AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240920C00065000 | 2024-09-03 3:38PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240920C00070000 | 2024-08-19 10:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| INTC240920C00075000 | 2024-08-21 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00010000 | 2024-09-04 10:51AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240920P00011000 | 2024-09-06 10:22AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240920P00012000 | 2024-09-03 1:46PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| INTC240920P00013000 | 2024-09-05 11:44AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| INTC240920P00014000 | 2024-09-11 10:46AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INTC240920P00015000 | 2024-09-11 1:31PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,213 | 0 | 50.00% |
| INTC240920P00015500 | 2024-09-11 11:21AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240920P00016000 | 2024-09-11 2:53PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 25.00% |
| INTC240920P00016500 | 2024-09-11 3:38PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| INTC240920P00017000 | 2024-09-11 3:55PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 25.00% |
| INTC240920P00017500 | 2024-09-11 3:59PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,287 | 0 | 25.00% |
| INTC240920P00018000 | 2024-09-11 3:59PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,760 | 0 | 12.50% |
| INTC240920P00018500 | 2024-09-11 3:58PM EDT | 18.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,489 | 0 | 12.50% |
| INTC240920P00019000 | 2024-09-11 3:59PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,741 | 0 | 6.25% |
| INTC240920P00019500 | 2024-09-11 3:58PM EDT | 19.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 1.56% |
| INTC240920P00020000 | 2024-09-11 3:56PM EDT | 20.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 0.00% |
| INTC240920P00020500 | 2024-09-11 3:40PM EDT | 20.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| INTC240920P00021000 | 2024-09-11 3:59PM EDT | 21.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 0.00% |
| INTC240920P00021500 | 2024-09-11 3:55PM EDT | 21.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| INTC240920P00022000 | 2024-09-11 3:39PM EDT | 22.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| INTC240920P00022500 | 2024-09-11 3:49PM EDT | 22.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920P00023000 | 2024-09-11 2:31PM EDT | 23.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| INTC240920P00023500 | 2024-09-10 3:42PM EDT | 23.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00024000 | 2024-09-11 11:55AM EDT | 24.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240920P00024500 | 2024-09-11 10:53AM EDT | 24.50 | 5.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240920P00025000 | 2024-09-11 2:36PM EDT | 25.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240920P00025500 | 2024-09-11 10:20AM EDT | 25.50 | 6.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240920P00026000 | 2024-09-11 2:36PM EDT | 26.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240920P00026500 | 2024-08-30 3:28PM EDT | 26.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240920P00027000 | 2024-09-10 3:17PM EDT | 27.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| INTC240920P00028000 | 2024-09-10 3:18PM EDT | 28.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1,572 | 0 | 0.00% |
| INTC240920P00029000 | 2024-09-10 3:18PM EDT | 29.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1,540 | 0 | 0.00% |
| INTC240920P00030000 | 2024-09-10 3:19PM EDT | 30.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| INTC240920P00031000 | 2024-09-11 2:56PM EDT | 31.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00032000 | 2024-09-10 3:17PM EDT | 32.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| INTC240920P00033000 | 2024-09-09 3:36PM EDT | 33.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| INTC240920P00034000 | 2024-09-10 3:17PM EDT | 34.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| INTC240920P00035000 | 2024-09-10 3:17PM EDT | 35.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| INTC240920P00036000 | 2024-09-10 9:57AM EDT | 36.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00037000 | 2024-09-10 3:18PM EDT | 37.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| INTC240920P00038000 | 2024-09-06 3:19PM EDT | 38.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| INTC240920P00039000 | 2024-09-09 3:20PM EDT | 39.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| INTC240920P00040000 | 2024-09-10 3:18PM EDT | 40.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 2,640 | 0 | 0.00% |
| INTC240920P00041000 | 2024-08-06 10:35AM EDT | 41.00 | 21.12 | 20.55 | 22.65 | 0.00 | - | 9 | 0 | 280.47% |
| INTC240920P00042000 | 2024-09-10 3:18PM EDT | 42.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2,130 | 0 | 0.00% |
| INTC240920P00043000 | 2024-07-25 2:31PM EDT | 43.00 | 11.35 | 21.15 | 22.80 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920P00044000 | 2024-08-23 10:28AM EDT | 44.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00045000 | 2024-09-10 3:17PM EDT | 45.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| INTC240920P00047000 | 2024-09-10 3:17PM EDT | 47.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| INTC240920P00050000 | 2024-09-11 3:02PM EDT | 50.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| INTC240920P00055000 | 2024-07-26 3:30PM EDT | 55.00 | 23.75 | 32.65 | 36.05 | 0.00 | - | 8 | 8 | 446.09% |
| INTC240920P00060000 | 2024-07-23 9:50AM EDT | 60.00 | 26.82 | 38.95 | 40.40 | 0.00 | - | 5 | 0 | 293.75% |
| INTC240920P00065000 | 2024-08-29 1:14PM EDT | 65.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 70.00 | 32.20 | 39.55 | 40.65 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920P00075000 | 2024-08-23 10:48AM EDT | 75.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.