Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321C00015000 | 2024-07-08 11:55AM EDT | 15.00 | 18.50 | 16.60 | 17.70 | 0.00 | - | 1 | 1 | 78.32% |
| INTC250321C00018000 | 2024-07-24 9:37AM EDT | 18.00 | 15.20 | 13.75 | 14.45 | 0.00 | - | 1 | 4 | 61.04% |
| INTC250321C00020000 | 2024-07-25 1:47PM EDT | 20.00 | 12.40 | 11.15 | 12.65 | 0.00 | - | 32 | 207 | 63.14% |
| INTC250321C00023000 | 2024-07-26 2:04PM EDT | 23.00 | 9.60 | 9.05 | 10.45 | +0.25 | +2.67% | 33 | 348 | 50.54% |
| INTC250321C00025000 | 2024-07-26 3:33PM EDT | 25.00 | 7.96 | 7.90 | 8.15 | -0.42 | -5.01% | 65 | 651 | 47.19% |
| INTC250321C00027500 | 2024-07-26 3:07PM EDT | 27.50 | 6.35 | 6.25 | 6.65 | +0.07 | +1.11% | 11 | 246 | 47.44% |
| INTC250321C00030000 | 2024-07-26 12:32PM EDT | 30.00 | 4.92 | 4.90 | 5.05 | +0.07 | +1.44% | 93 | 1,625 | 44.17% |
| INTC250321C00032500 | 2024-07-26 3:43PM EDT | 32.50 | 3.76 | 3.75 | 3.95 | -0.14 | -3.59% | 64 | 2,467 | 43.99% |
| INTC250321C00035000 | 2024-07-26 3:25PM EDT | 35.00 | 2.90 | 2.86 | 3.05 | 0.00 | - | 58 | 5,658 | 43.76% |
| INTC250321C00037500 | 2024-07-26 1:35PM EDT | 37.50 | 2.18 | 2.12 | 2.34 | -0.11 | -4.80% | 38 | 1,483 | 43.63% |
| INTC250321C00040000 | 2024-07-26 3:48PM EDT | 40.00 | 1.66 | 1.62 | 1.71 | -0.07 | -4.05% | 102 | 7,462 | 42.69% |
| INTC250321C00042500 | 2024-07-26 3:02PM EDT | 42.50 | 1.22 | 1.04 | 1.48 | -0.14 | -10.29% | 24 | 1,013 | 45.02% |
| INTC250321C00045000 | 2024-07-26 12:16PM EDT | 45.00 | 0.95 | 0.75 | 1.00 | -0.01 | -1.04% | 13 | 4,022 | 43.07% |
| INTC250321C00047000 | 2024-07-25 12:51PM EDT | 47.00 | 0.90 | 0.57 | 0.84 | 0.00 | - | 5 | 511 | 43.75% |
| INTC250321C00050000 | 2024-07-26 2:28PM EDT | 50.00 | 0.58 | 0.58 | 0.62 | -0.05 | -7.94% | 62 | 3,890 | 44.09% |
| INTC250321C00055000 | 2024-07-26 11:49AM EDT | 55.00 | 0.38 | 0.38 | 0.50 | -0.02 | -5.00% | 12 | 7,246 | 47.56% |
| INTC250321C00060000 | 2024-07-26 3:12PM EDT | 60.00 | 0.27 | 0.27 | 0.28 | -0.03 | -10.00% | 5 | 3,550 | 46.68% |
| INTC250321C00065000 | 2024-07-26 2:36PM EDT | 65.00 | 0.21 | 0.20 | 0.24 | -0.01 | -4.55% | 101 | 3,025 | 49.51% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321P00015000 | 2024-07-15 1:23PM EDT | 15.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 59.67% |
| INTC250321P00018000 | 2024-07-24 2:38PM EDT | 18.00 | 0.18 | 0.09 | 1.21 | 0.00 | - | 1 | 18 | 58.50% |
| INTC250321P00020000 | 2024-07-24 12:26PM EDT | 20.00 | 0.30 | 0.31 | 0.34 | 0.00 | - | 1 | 593 | 41.31% |
| INTC250321P00023000 | 2024-07-26 11:00AM EDT | 23.00 | 0.74 | 0.51 | 0.80 | -0.01 | -1.33% | 11 | 2,655 | 40.48% |
| INTC250321P00025000 | 2024-07-26 2:41PM EDT | 25.00 | 1.17 | 0.91 | 1.43 | +0.08 | +7.34% | 22 | 13,776 | 42.11% |
| INTC250321P00027500 | 2024-07-26 11:36AM EDT | 27.50 | 2.05 | 1.64 | 2.03 | +0.17 | +9.04% | 200 | 17,848 | 38.57% |
| INTC250321P00030000 | 2024-07-26 12:24PM EDT | 30.00 | 2.88 | 2.88 | 3.05 | -0.17 | -5.57% | 18 | 24,786 | 37.45% |
| INTC250321P00032500 | 2024-07-26 1:34PM EDT | 32.50 | 4.21 | 3.40 | 4.50 | +0.11 | +2.68% | 30 | 10,875 | 38.06% |
| INTC250321P00035000 | 2024-07-25 10:04AM EDT | 35.00 | 6.00 | 5.70 | 6.15 | 0.00 | - | 10 | 20,139 | 38.26% |
| INTC250321P00037500 | 2024-07-26 9:33AM EDT | 37.50 | 7.84 | 7.50 | 8.65 | +1.22 | +18.43% | 1 | 8,514 | 45.31% |
| INTC250321P00040000 | 2024-07-10 12:59PM EDT | 40.00 | 9.70 | 8.65 | 10.70 | +2.42 | +33.24% | 8 | 7,235 | 46.53% |
| INTC250321P00042500 | 2024-07-19 3:30PM EDT | 42.50 | 10.37 | 10.75 | 12.50 | 0.00 | - | 10 | 935 | 43.46% |
| INTC250321P00045000 | 2024-07-17 9:42AM EDT | 45.00 | 10.00 | 13.95 | 14.55 | 0.00 | - | 10 | 78 | 41.65% |
| INTC250321P00047000 | 2024-07-02 2:29PM EDT | 47.00 | 16.11 | 15.65 | 16.75 | 0.00 | - | 1 | 1 | 47.71% |
| INTC250321P00050000 | 2024-07-25 3:42PM EDT | 50.00 | 18.70 | 17.35 | 19.55 | 0.00 | - | 18 | 31 | 48.98% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.45 | 22.95 | 27.15 | 0.00 | - | 1 | 0 | 62.96% |
| INTC250321P00060000 | 2024-07-16 10:41AM EDT | 60.00 | 25.65 | 27.40 | 30.55 | 0.00 | - | 5 | 0 | 75.73% |
© 2024 Yahoo. All rights reserved.