Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250417C00010000 | 2024-10-08 2:17PM EDT | 10.00 | 13.60 | 13.10 | 15.25 | 0.00 | - | 1 | 116 | 104.69% |
| INTC250417C00012000 | 2024-10-02 9:37AM EDT | 12.00 | 11.27 | 11.90 | 13.10 | 0.00 | - | 10 | 249 | 97.71% |
| INTC250417C00013000 | 2024-09-26 10:28AM EDT | 13.00 | 11.35 | 10.45 | 12.20 | 0.00 | - | 3 | 46 | 82.81% |
| INTC250417C00014000 | 2024-09-30 11:55AM EDT | 14.00 | 10.20 | 9.15 | 11.30 | 0.00 | - | 7 | 39 | 71.58% |
| INTC250417C00015000 | 2024-10-09 1:16PM EDT | 15.00 | 9.35 | 9.25 | 10.45 | +0.81 | +9.48% | 25 | 242 | 81.59% |
| INTC250417C00016000 | 2024-10-08 9:56AM EDT | 16.00 | 7.43 | 8.50 | 8.60 | 0.00 | - | 1 | 80 | 66.16% |
| INTC250417C00017000 | 2024-10-02 12:33PM EDT | 17.00 | 7.20 | 7.70 | 9.00 | 0.00 | - | 2 | 67 | 76.90% |
| INTC250417C00018000 | 2024-10-07 2:47PM EDT | 18.00 | 6.00 | 6.40 | 7.10 | 0.00 | - | 10 | 485 | 56.54% |
| INTC250417C00019000 | 2024-10-08 1:40PM EDT | 19.00 | 5.82 | 6.25 | 7.20 | 0.00 | - | 3 | 649 | 68.29% |
| INTC250417C00020000 | 2024-10-09 11:47AM EDT | 20.00 | 5.70 | 5.60 | 5.70 | +0.17 | +3.07% | 1 | 979 | 59.13% |
| INTC250417C00021000 | 2024-10-09 2:16PM EDT | 21.00 | 4.91 | 5.00 | 5.10 | -0.11 | -2.19% | 16 | 1,936 | 58.15% |
| INTC250417C00022000 | 2024-10-09 3:54PM EDT | 22.00 | 4.45 | 4.45 | 4.55 | -0.02 | -0.45% | 17 | 2,699 | 57.35% |
| INTC250417C00023000 | 2024-10-09 12:22PM EDT | 23.00 | 3.85 | 3.90 | 4.05 | -0.09 | -2.28% | 4 | 1,880 | 56.32% |
| INTC250417C00024000 | 2024-10-09 2:43PM EDT | 24.00 | 3.40 | 3.45 | 3.55 | -0.06 | -1.73% | 54 | 898 | 55.47% |
| INTC250417C00025000 | 2024-10-09 11:56AM EDT | 25.00 | 2.98 | 3.05 | 3.15 | -0.07 | -2.30% | 22 | 3,882 | 55.15% |
| INTC250417C00026000 | 2024-10-08 2:30PM EDT | 26.00 | 2.56 | 2.69 | 2.86 | 0.00 | - | 30 | 1,742 | 55.40% |
| INTC250417C00027000 | 2024-10-09 1:08PM EDT | 27.00 | 2.36 | 2.36 | 2.42 | -0.04 | -1.67% | 3 | 1,073 | 54.25% |
| INTC250417C00028000 | 2024-10-09 11:48AM EDT | 28.00 | 2.10 | 2.07 | 2.12 | +0.16 | +8.25% | 1 | 2,843 | 53.91% |
| INTC250417C00029000 | 2024-10-09 10:09AM EDT | 29.00 | 1.79 | 1.80 | 1.87 | +0.29 | +19.33% | 1 | 133 | 53.66% |
| INTC250417C00030000 | 2024-10-09 2:56PM EDT | 30.00 | 1.51 | 1.58 | 1.70 | -0.08 | -5.03% | 141 | 1,406 | 54.00% |
| INTC250417C00031000 | 2024-10-09 2:13PM EDT | 31.00 | 1.35 | 1.26 | 1.65 | +0.10 | +8.00% | 80 | 293 | 54.13% |
| INTC250417C00032000 | 2024-10-08 2:09PM EDT | 32.00 | 1.15 | 1.20 | 1.37 | 0.00 | - | 2 | 168 | 54.15% |
| INTC250417C00033000 | 2024-10-09 9:58AM EDT | 33.00 | 1.05 | 0.83 | 1.15 | 0.00 | - | 4 | 769 | 51.42% |
| INTC250417C00035000 | 2024-10-09 12:55PM EDT | 35.00 | 0.78 | 0.66 | 1.25 | -0.02 | -2.50% | 69 | 746 | 55.69% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250417P00010000 | 2024-10-09 10:03AM EDT | 10.00 | 0.10 | 0.04 | 0.49 | -0.07 | -41.18% | 2 | 5 | 80.08% |
| INTC250417P00012000 | 2024-09-23 11:10AM EDT | 12.00 | 0.35 | 0.15 | 0.62 | 0.00 | - | 2 | 1,440 | 71.48% |
| INTC250417P00013000 | 2024-10-03 11:49AM EDT | 13.00 | 0.33 | 0.25 | 0.32 | 0.00 | - | 40 | 113 | 59.47% |
| INTC250417P00014000 | 2024-09-26 12:58PM EDT | 14.00 | 0.34 | 0.34 | 0.43 | 0.00 | - | 6 | 3,168 | 57.72% |
| INTC250417P00015000 | 2024-10-04 1:41PM EDT | 15.00 | 0.59 | 0.47 | 0.55 | 0.00 | - | 1 | 4,815 | 56.15% |
| INTC250417P00016000 | 2024-10-03 10:30AM EDT | 16.00 | 0.78 | 0.64 | 0.69 | 0.00 | - | 1 | 518 | 54.69% |
| INTC250417P00017000 | 2024-09-27 3:53PM EDT | 17.00 | 0.76 | 0.84 | 0.88 | 0.00 | - | 6 | 2,931 | 53.47% |
| INTC250417P00018000 | 2024-10-08 2:50PM EDT | 18.00 | 1.10 | 1.07 | 1.11 | -0.08 | -6.78% | 1 | 804 | 52.25% |
| INTC250417P00019000 | 2024-10-09 12:14PM EDT | 19.00 | 1.40 | 1.35 | 1.39 | -0.05 | -3.45% | 811 | 1,793 | 51.27% |
| INTC250417P00020000 | 2024-10-09 10:49AM EDT | 20.00 | 1.75 | 1.67 | 1.80 | 0.00 | - | 10 | 6,736 | 51.07% |
| INTC250417P00021000 | 2024-10-07 11:00AM EDT | 21.00 | 2.36 | 2.04 | 2.09 | 0.00 | - | 173 | 2,615 | 49.85% |
| INTC250417P00022000 | 2024-10-09 2:30PM EDT | 22.00 | 2.55 | 2.47 | 2.71 | -0.12 | -4.49% | 6 | 2,196 | 50.24% |
| INTC250417P00023000 | 2024-10-09 1:22PM EDT | 23.00 | 2.97 | 2.94 | 2.98 | -0.08 | -2.62% | 1,424 | 414 | 48.19% |
| INTC250417P00024000 | 2024-10-09 1:14PM EDT | 24.00 | 3.50 | 3.45 | 3.50 | -0.25 | -6.67% | 15 | 1,245 | 47.41% |
| INTC250417P00025000 | 2024-10-09 9:56AM EDT | 25.00 | 4.20 | 4.00 | 4.10 | -0.19 | -4.33% | 20 | 706 | 47.17% |
| INTC250417P00026000 | 2024-09-30 11:57AM EDT | 26.00 | 4.65 | 4.65 | 4.75 | 0.00 | - | 4 | 267 | 47.02% |
| INTC250417P00027000 | 2024-10-03 2:10PM EDT | 27.00 | 6.11 | 5.30 | 5.40 | 0.00 | - | 1 | 181 | 46.24% |
| INTC250417P00028000 | 2024-09-27 9:49AM EDT | 28.00 | 5.25 | 6.00 | 6.10 | 0.00 | - | 5 | 54 | 45.61% |
| INTC250417P00029000 | 2024-10-04 11:46AM EDT | 29.00 | 7.50 | 6.75 | 6.85 | 0.00 | - | 1 | 1 | 45.19% |
| INTC250417P00030000 | 2024-09-23 12:34PM EDT | 30.00 | 8.19 | 7.50 | 7.65 | 0.00 | - | 10 | 279 | 45.07% |
| INTC250417P00031000 | 2024-09-13 10:31AM EDT | 31.00 | 11.55 | 8.35 | 8.45 | 0.00 | - | - | 1 | 44.43% |
| INTC250417P00032000 | 2024-09-13 10:31AM EDT | 32.00 | 12.55 | 9.15 | 9.85 | 0.00 | - | - | 1 | 54.64% |
| INTC250417P00035000 | 2024-09-18 2:42PM EDT | 35.00 | 13.76 | 11.15 | 11.95 | 0.00 | - | - | 3 | 43.02% |
© 2024 Yahoo. All rights reserved.