Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 5.05 | 5.85 | 0.00 | - | 84 | 82 | 107.42% |
| INTC240510C00026000 | 2024-04-29 11:21AM EDT | 26.00 | 5.50 | 4.35 | 4.95 | 0.00 | - | 4 | 3 | 73.05% |
| INTC240510C00027000 | 2024-04-29 12:50PM EDT | 27.00 | 4.40 | 3.05 | 3.95 | 0.00 | - | 1 | 3 | 84.18% |
| INTC240510C00028000 | 2024-04-30 3:29PM EDT | 28.00 | 2.62 | 2.33 | 2.64 | -0.93 | -26.20% | 116 | 54 | 45.70% |
| INTC240510C00029000 | 2024-04-30 12:32PM EDT | 29.00 | 2.01 | 1.46 | 1.88 | -0.66 | -24.72% | 188 | 13 | 47.27% |
| INTC240510C00029500 | 2024-04-30 3:59PM EDT | 29.50 | 1.25 | 1.18 | 1.49 | -0.72 | -36.55% | 52 | 783 | 44.53% |
| INTC240510C00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.95 | 0.91 | 0.96 | -0.60 | -38.71% | 852 | 433 | 33.40% |
| INTC240510C00030500 | 2024-04-30 3:59PM EDT | 30.50 | 0.68 | 0.65 | 0.69 | -0.51 | -42.86% | 1,202 | 493 | 33.40% |
| INTC240510C00031000 | 2024-04-30 3:59PM EDT | 31.00 | 0.47 | 0.45 | 0.48 | -0.40 | -45.98% | 1,802 | 1,384 | 33.50% |
| INTC240510C00031500 | 2024-04-30 3:59PM EDT | 31.50 | 0.31 | 0.30 | 0.33 | -0.31 | -50.00% | 1,291 | 5,485 | 34.18% |
| INTC240510C00032000 | 2024-04-30 3:59PM EDT | 32.00 | 0.20 | 0.19 | 0.27 | -0.23 | -53.49% | 2,499 | 5,639 | 37.79% |
| INTC240510C00032500 | 2024-04-30 3:52PM EDT | 32.50 | 0.15 | 0.13 | 0.15 | -0.13 | -46.43% | 457 | 1,339 | 35.74% |
| INTC240510C00033000 | 2024-04-30 3:52PM EDT | 33.00 | 0.10 | 0.08 | 0.09 | -0.09 | -47.37% | 784 | 1,639 | 35.55% |
| INTC240510C00033500 | 2024-04-30 3:54PM EDT | 33.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 330 | 837 | 37.89% |
| INTC240510C00034000 | 2024-04-30 3:57PM EDT | 34.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 2,260 | 2,216 | 39.26% |
| INTC240510C00034500 | 2024-04-30 12:48PM EDT | 34.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 39 | 745 | 41.41% |
| INTC240510C00035000 | 2024-04-30 3:53PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 886 | 5,115 | 42.97% |
| INTC240510C00035500 | 2024-04-30 12:34PM EDT | 35.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 1,298 | 46.48% |
| INTC240510C00036000 | 2024-04-30 3:53PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,494 | 2,890 | 46.88% |
| INTC240510C00036500 | 2024-04-30 12:52PM EDT | 36.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 375 | 50.00% |
| INTC240510C00037000 | 2024-04-30 3:45PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 31 | 1,952 | 53.13% |
| INTC240510C00037500 | 2024-04-30 3:45PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 262 | 51.56% |
| INTC240510C00038000 | 2024-04-30 1:31PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 3,502 | 50.00% |
| INTC240510C00038500 | 2024-04-29 2:13PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 119 | 56.25% |
| INTC240510C00039000 | 2024-04-30 12:40PM EDT | 39.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 10 | 1,324 | 75.00% |
| INTC240510C00039500 | 2024-04-29 10:12AM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 121 | 62.50% |
| INTC240510C00040000 | 2024-04-30 10:47AM EDT | 40.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 8 | 3,317 | 64.06% |
| INTC240510C00040500 | 2024-04-26 1:15PM EDT | 40.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 18 | 91.41% |
| INTC240510C00041000 | 2024-04-30 1:10PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 532 | 65.63% |
| INTC240510C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 846 | 68.75% |
| INTC240510C00043000 | 2024-04-30 1:57PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 52 | 471 | 75.00% |
| INTC240510C00044000 | 2024-04-30 3:46PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 454 | 78.13% |
| INTC240510C00045000 | 2024-04-29 10:22AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,048 | 81.25% |
| INTC240510C00046000 | 2024-04-26 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 87.50% |
| INTC240510C00047000 | 2024-04-25 1:46PM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 183 | 90.63% |
| INTC240510C00048000 | 2024-04-30 10:31AM EDT | 48.00 | 0.08 | 0.00 | 0.01 | +0.06 | +300.00% | 1 | 219 | 93.75% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 142 | 369 | 96.88% |
| INTC240510C00050000 | 2024-04-29 2:21PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 543 | 100.00% |
| INTC240510C00051000 | 2024-04-19 2:41PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 88 | 106.25% |
| INTC240510C00052000 | 2024-04-23 2:25PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 109.38% |
| INTC240510C00053000 | 2024-04-18 1:10PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 263 | 112.50% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 83 | 164.06% |
| INTC240510C00060000 | 2024-04-25 9:59AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 137 | 131.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00025000 | 2024-04-30 2:34PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 32 | 50.00% |
| INTC240510P00026000 | 2024-04-30 2:35PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 16 | 172 | 46.09% |
| INTC240510P00027000 | 2024-04-30 3:53PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 616 | 677 | 41.41% |
| INTC240510P00028000 | 2024-04-30 3:59PM EDT | 28.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 225 | 435 | 36.72% |
| INTC240510P00029000 | 2024-04-30 3:54PM EDT | 29.00 | 0.19 | 0.21 | 0.43 | +0.10 | +111.11% | 454 | 593 | 48.44% |
| INTC240510P00029500 | 2024-04-30 3:56PM EDT | 29.50 | 0.35 | 0.34 | 0.37 | +0.19 | +118.75% | 214 | 276 | 36.52% |
| INTC240510P00030000 | 2024-04-30 3:58PM EDT | 30.00 | 0.53 | 0.52 | 0.55 | +0.29 | +120.83% | 1,780 | 2,398 | 36.43% |
| INTC240510P00030500 | 2024-04-30 3:56PM EDT | 30.50 | 0.76 | 0.76 | 0.79 | +0.35 | +85.37% | 792 | 460 | 36.72% |
| INTC240510P00031000 | 2024-04-30 3:58PM EDT | 31.00 | 1.07 | 1.04 | 1.09 | +0.43 | +67.19% | 468 | 3,717 | 37.50% |
| INTC240510P00031500 | 2024-04-30 3:59PM EDT | 31.50 | 1.43 | 1.39 | 1.45 | +0.59 | +70.24% | 107 | 3,069 | 38.97% |
| INTC240510P00032000 | 2024-04-30 3:36PM EDT | 32.00 | 1.60 | 1.69 | 1.89 | +0.44 | +37.93% | 105 | 1,240 | 43.07% |
| INTC240510P00032500 | 2024-04-30 3:34PM EDT | 32.50 | 2.15 | 2.02 | 2.31 | +0.73 | +51.41% | 94 | 355 | 44.92% |
| INTC240510P00033000 | 2024-04-30 3:39PM EDT | 33.00 | 2.60 | 2.62 | 2.78 | +0.67 | +34.72% | 140 | 361 | 48.83% |
| INTC240510P00033500 | 2024-04-30 3:08PM EDT | 33.50 | 2.92 | 2.82 | 4.25 | +0.50 | +20.66% | 12 | 166 | 71.39% |
| INTC240510P00034000 | 2024-04-30 3:07PM EDT | 34.00 | 3.43 | 3.15 | 4.05 | +0.53 | +18.28% | 17 | 1,192 | 78.32% |
| INTC240510P00034500 | 2024-04-30 2:43PM EDT | 34.50 | 3.85 | 3.60 | 4.70 | +0.55 | +16.67% | 5 | 405 | 52.73% |
| INTC240510P00035000 | 2024-04-30 3:58PM EDT | 35.00 | 4.55 | 4.10 | 5.20 | +0.70 | +18.18% | 40 | 24,152 | 57.23% |
| INTC240510P00035500 | 2024-04-30 11:00AM EDT | 35.50 | 4.60 | 4.60 | 5.70 | +0.71 | +18.25% | 6 | 796 | 61.52% |
| INTC240510P00036000 | 2024-04-30 2:30PM EDT | 36.00 | 5.38 | 5.10 | 6.20 | +0.49 | +10.02% | 25 | 731 | 65.63% |
| INTC240510P00036500 | 2024-04-30 10:03AM EDT | 36.50 | 5.65 | 5.60 | 6.70 | +0.40 | +7.62% | 3 | 11 | 69.73% |
| INTC240510P00037000 | 2024-04-30 3:45PM EDT | 37.00 | 6.53 | 6.25 | 6.80 | +0.73 | +12.59% | 11 | 582 | 90.04% |
| INTC240510P00037500 | 2024-04-26 3:40PM EDT | 37.50 | 5.66 | 6.60 | 7.65 | 0.00 | - | 3 | 18 | 73.83% |
| INTC240510P00038000 | 2024-04-30 2:10PM EDT | 38.00 | 7.30 | 7.10 | 8.15 | +0.43 | +6.26% | 11 | 819 | 77.34% |
| INTC240510P00038500 | 2024-04-29 3:54PM EDT | 38.50 | 7.25 | 7.60 | 8.65 | 0.00 | - | 1 | 8 | 80.86% |
| INTC240510P00039000 | 2024-04-30 11:55AM EDT | 39.00 | 8.15 | 8.10 | 9.15 | +0.35 | +4.49% | 1 | 430 | 84.38% |
| INTC240510P00039500 | 2024-04-29 3:54PM EDT | 39.50 | 8.25 | 8.60 | 9.60 | 0.00 | - | 5 | 25 | 82.81% |
| INTC240510P00040000 | 2024-04-30 11:53AM EDT | 40.00 | 9.15 | 9.10 | 9.80 | +0.86 | +10.37% | 2 | 541 | 114.45% |
| INTC240510P00040500 | 2024-04-29 11:35AM EDT | 40.50 | 9.11 | 9.65 | 10.65 | 0.00 | - | 2 | 8 | 98.44% |
| INTC240510P00041000 | 2024-04-30 1:58PM EDT | 41.00 | 10.28 | 10.15 | 11.00 | +0.68 | +7.08% | 5 | 836 | 85.94% |
| INTC240510P00042000 | 2024-04-30 11:53AM EDT | 42.00 | 11.15 | 11.10 | 12.05 | +0.61 | +5.79% | 2 | 1,079 | 91.41% |
| INTC240510P00043000 | 2024-04-30 11:53AM EDT | 43.00 | 12.15 | 12.25 | 12.95 | +1.00 | +8.97% | 1 | 218 | 103.91% |
| INTC240510P00044000 | 2024-04-30 11:53AM EDT | 44.00 | 13.15 | 13.10 | 14.15 | -0.15 | -1.13% | 1 | 117 | 115.23% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 45.00 | 10.08 | 14.10 | 15.10 | 0.00 | - | 3 | 41 | 114.84% |
| INTC240510P00046000 | 2024-04-26 12:00PM EDT | 46.00 | 15.00 | 15.15 | 16.15 | +1.05 | +7.53% | 1 | 52 | 131.64% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 47.00 | 15.60 | 16.15 | 17.05 | 0.00 | - | 98 | 71 | 125.00% |
| INTC240510P00048000 | 2024-04-26 3:13PM EDT | 48.00 | 16.25 | 17.25 | 18.10 | 0.00 | - | 14 | 14 | 146.88% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 49.00 | 9.90 | 18.15 | 19.05 | 0.00 | - | 10 | 2 | 134.77% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 23.20 | 24.35 | 25.10 | 0.00 | - | 2 | 2 | 189.84% |
© 2024 Yahoo. All rights reserved.