Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00025000 | 2024-04-30 12:29PM EDT | 25.00 | 5.95 | 5.75 | 5.90 | -0.40 | -6.30% | 17 | 156 | 56.25% |
| INTC240517C00026000 | 2024-04-26 10:02AM EDT | 26.00 | 4.85 | 4.75 | 4.85 | -0.50 | -9.35% | 10 | 7 | 50.78% |
| INTC240517C00027000 | 2024-04-29 2:10PM EDT | 27.00 | 4.05 | 3.80 | 3.95 | -0.45 | -10.00% | 1 | 43 | 50.39% |
| INTC240517C00028000 | 2024-04-30 1:49PM EDT | 28.00 | 2.94 | 2.86 | 2.90 | -0.51 | -14.78% | 37 | 178 | 36.52% |
| INTC240517C00029000 | 2024-04-30 1:47PM EDT | 29.00 | 2.02 | 1.99 | 2.07 | -0.43 | -17.55% | 13 | 130 | 35.65% |
| INTC240517C00029500 | 2024-04-30 1:10PM EDT | 29.50 | 1.68 | 1.63 | 1.67 | -0.36 | -17.65% | 36 | 69 | 33.99% |
| INTC240517C00030000 | 2024-04-30 1:39PM EDT | 30.00 | 1.32 | 1.30 | 1.33 | -0.30 | -18.52% | 363 | 406 | 33.55% |
| INTC240517C00030500 | 2024-04-30 1:33PM EDT | 30.50 | 1.03 | 1.01 | 1.04 | -0.32 | -23.70% | 78 | 428 | 33.40% |
| INTC240517C00031000 | 2024-04-30 1:53PM EDT | 31.00 | 0.78 | 0.77 | 0.79 | -0.29 | -27.36% | 1,482 | 2,086 | 33.20% |
| INTC240517C00031500 | 2024-04-30 1:46PM EDT | 31.50 | 0.59 | 0.58 | 0.59 | -0.23 | -28.05% | 1,094 | 5,378 | 33.20% |
| INTC240517C00032000 | 2024-04-30 1:42PM EDT | 32.00 | 0.42 | 0.42 | 0.43 | -0.20 | -32.26% | 992 | 5,751 | 33.20% |
| INTC240517C00032500 | 2024-04-30 1:41PM EDT | 32.50 | 0.31 | 0.30 | 0.31 | -0.12 | -27.91% | 272 | 974 | 33.40% |
| INTC240517C00033000 | 2024-04-30 1:51PM EDT | 33.00 | 0.22 | 0.21 | 0.22 | -0.10 | -31.25% | 448 | 2,768 | 33.59% |
| INTC240517C00033500 | 2024-04-30 1:39PM EDT | 33.50 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 57 | 1,031 | 34.28% |
| INTC240517C00034000 | 2024-04-30 1:37PM EDT | 34.00 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 295 | 2,488 | 35.25% |
| INTC240517C00034500 | 2024-04-30 1:47PM EDT | 34.50 | 0.09 | 0.08 | 0.09 | -0.03 | -27.27% | 140 | 1,313 | 36.13% |
| INTC240517C00035000 | 2024-04-30 1:41PM EDT | 35.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 2,536 | 9,749 | 37.50% |
| INTC240517C00035500 | 2024-04-30 12:18PM EDT | 35.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 27 | 1,079 | 39.26% |
| INTC240517C00036000 | 2024-04-30 1:42PM EDT | 36.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 498 | 15,398 | 40.63% |
| INTC240517C00036500 | 2024-04-30 12:06PM EDT | 36.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 20 | 3,302 | 41.80% |
| INTC240517C00037000 | 2024-04-30 1:46PM EDT | 37.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 208 | 15,155 | 44.53% |
| INTC240517C00037500 | 2024-04-30 12:04PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 30 | 842 | 44.92% |
| INTC240517C00038000 | 2024-04-30 12:16PM EDT | 38.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 102 | 18,071 | 47.66% |
| INTC240517C00038500 | 2024-04-30 12:33PM EDT | 38.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 307 | 50.00% |
| INTC240517C00039000 | 2024-04-30 10:55AM EDT | 39.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 21,007 | 50.78% |
| INTC240517C00039500 | 2024-04-29 1:37PM EDT | 39.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 695 | 729 | 51.56% |
| INTC240517C00040000 | 2024-04-30 1:44PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 168 | 47,996 | 25.00% |
| INTC240517C00040500 | 2024-04-29 12:33PM EDT | 40.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,664 | 53.91% |
| INTC240517C00041000 | 2024-04-30 12:24PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 5,352 | 55.47% |
| INTC240517C00042000 | 2024-04-30 12:55PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 11,620 | 59.38% |
| INTC240517C00043000 | 2024-04-30 12:28PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 167 | 5,871 | 63.28% |
| INTC240517C00044000 | 2024-04-30 12:39PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 23,066 | 64.06% |
| INTC240517C00045000 | 2024-04-30 1:47PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 104 | 18,151 | 70.31% |
| INTC240517C00046000 | 2024-04-30 12:01PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 10,963 | 65.63% |
| INTC240517C00047000 | 2024-04-30 1:05PM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 45 | 22,462 | 82.81% |
| INTC240517C00048000 | 2024-04-29 2:24PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,008 | 71.88% |
| INTC240517C00049000 | 2024-04-30 1:01PM EDT | 49.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 3,705 | 84.38% |
| INTC240517C00050000 | 2024-04-30 1:01PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26,747 | 78.13% |
| INTC240517C00055000 | 2024-04-30 11:28AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,104 | 90.63% |
| INTC240517C00060000 | 2024-04-29 11:36AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,575 | 103.13% |
| INTC240517C00065000 | 2024-04-29 10:31AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,887 | 112.50% |
| INTC240517C00070000 | 2024-04-30 11:44AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,971 | 125.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00025000 | 2024-04-30 1:17PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 140 | 351 | 45.31% |
| INTC240517P00026000 | 2024-04-30 12:15PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 84 | 349 | 40.23% |
| INTC240517P00027000 | 2024-04-30 1:19PM EDT | 27.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 190 | 1,780 | 35.94% |
| INTC240517P00028000 | 2024-04-30 1:15PM EDT | 28.00 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 1,320 | 4,441 | 34.57% |
| INTC240517P00029000 | 2024-04-30 1:50PM EDT | 29.00 | 0.28 | 0.27 | 0.28 | +0.10 | +55.56% | 188 | 10,091 | 33.89% |
| INTC240517P00029500 | 2024-04-30 1:44PM EDT | 29.50 | 0.40 | 0.40 | 0.41 | +0.12 | +42.86% | 2,567 | 1,375 | 33.79% |
| INTC240517P00030000 | 2024-04-30 1:47PM EDT | 30.00 | 0.56 | 0.56 | 0.57 | +0.17 | +43.59% | 2,419 | 4,365 | 33.35% |
| INTC240517P00030500 | 2024-04-30 1:53PM EDT | 30.50 | 0.78 | 0.77 | 0.78 | +0.19 | +32.20% | 1,245 | 823 | 33.25% |
| INTC240517P00031000 | 2024-04-30 1:43PM EDT | 31.00 | 1.04 | 1.03 | 1.04 | +0.29 | +38.67% | 452 | 4,114 | 33.35% |
| INTC240517P00031500 | 2024-04-30 1:36PM EDT | 31.50 | 1.33 | 1.32 | 1.34 | +0.34 | +34.34% | 182 | 4,575 | 33.40% |
| INTC240517P00032000 | 2024-04-30 1:35PM EDT | 32.00 | 1.68 | 1.67 | 1.71 | +0.38 | +29.23% | 76 | 5,292 | 34.62% |
| INTC240517P00032500 | 2024-04-30 1:34PM EDT | 32.50 | 2.09 | 2.05 | 2.11 | +0.43 | +25.90% | 13 | 287 | 35.94% |
| INTC240517P00033000 | 2024-04-30 1:35PM EDT | 33.00 | 2.51 | 2.46 | 2.51 | +0.47 | +23.04% | 26 | 6,612 | 36.04% |
| INTC240517P00033500 | 2024-04-30 12:32PM EDT | 33.50 | 2.80 | 2.91 | 2.97 | +0.34 | +13.82% | 7 | 189 | 38.28% |
| INTC240517P00034000 | 2024-04-30 1:15PM EDT | 34.00 | 3.42 | 3.35 | 3.45 | +0.56 | +19.58% | 55 | 12,969 | 41.21% |
| INTC240517P00034500 | 2024-04-30 1:26PM EDT | 34.50 | 3.88 | 3.75 | 3.90 | +0.60 | +18.29% | 9 | 1,618 | 41.70% |
| INTC240517P00035000 | 2024-04-30 1:26PM EDT | 35.00 | 4.35 | 4.30 | 4.40 | +0.54 | +14.17% | 304 | 10,211 | 45.31% |
| INTC240517P00035500 | 2024-04-30 11:29AM EDT | 35.50 | 4.76 | 4.75 | 4.90 | +0.60 | +14.42% | 1 | 265 | 48.83% |
| INTC240517P00036000 | 2024-04-30 1:26PM EDT | 36.00 | 5.36 | 5.25 | 5.40 | +0.54 | +11.20% | 115 | 4,794 | 52.25% |
| INTC240517P00036500 | 2024-04-29 12:51PM EDT | 36.50 | 5.17 | 5.70 | 5.85 | 0.00 | - | 2 | 143 | 50.78% |
| INTC240517P00037000 | 2024-04-30 1:43PM EDT | 37.00 | 6.31 | 6.25 | 6.35 | +0.54 | +9.36% | 50 | 11,900 | 53.71% |
| INTC240517P00037500 | 2024-04-26 3:56PM EDT | 37.50 | 5.80 | 6.80 | 6.90 | 0.00 | - | 30 | 48 | 56.64% |
| INTC240517P00038000 | 2024-04-30 1:31PM EDT | 38.00 | 7.32 | 7.25 | 7.35 | +0.52 | +7.65% | 17 | 8,451 | 52.73% |
| INTC240517P00038500 | 2024-04-26 2:13PM EDT | 38.50 | 6.86 | 7.75 | 8.05 | 0.00 | - | 23 | 24 | 67.97% |
| INTC240517P00039000 | 2024-04-30 1:01PM EDT | 39.00 | 8.27 | 8.25 | 8.35 | +0.43 | +5.48% | 57 | 14,652 | 57.81% |
| INTC240517P00039500 | 2024-04-29 11:35AM EDT | 39.50 | 8.53 | 8.75 | 8.85 | +0.40 | +4.92% | 2 | 86 | 60.16% |
| INTC240517P00040000 | 2024-04-30 12:48PM EDT | 40.00 | 9.25 | 9.25 | 9.35 | +0.45 | +5.11% | 108 | 16,243 | 62.50% |
| INTC240517P00040500 | 2024-04-26 11:42AM EDT | 40.50 | 8.70 | 9.70 | 9.85 | 0.00 | - | 1 | 2 | 59.38% |
| INTC240517P00041000 | 2024-04-30 1:41PM EDT | 41.00 | 10.25 | 10.25 | 10.35 | +0.46 | +4.70% | 9 | 8,047 | 67.19% |
| INTC240517P00042000 | 2024-04-30 11:53AM EDT | 42.00 | 11.15 | 11.20 | 11.35 | +0.38 | +3.53% | 2 | 7,086 | 65.63% |
| INTC240517P00043000 | 2024-04-30 12:25PM EDT | 43.00 | 12.17 | 12.25 | 12.35 | +0.38 | +3.22% | 15 | 12,062 | 76.17% |
| INTC240517P00044000 | 2024-04-30 1:41PM EDT | 44.00 | 13.35 | 13.25 | 13.35 | +0.85 | +6.80% | 19 | 3,729 | 80.47% |
| INTC240517P00045000 | 2024-04-30 12:44PM EDT | 45.00 | 14.22 | 14.20 | 14.35 | +0.47 | +3.42% | 10 | 3,468 | 77.34% |
| INTC240517P00046000 | 2024-04-30 11:48AM EDT | 46.00 | 15.25 | 15.20 | 15.35 | +0.48 | +3.25% | 5 | 1,578 | 81.25% |
| INTC240517P00047000 | 2024-04-30 12:38PM EDT | 47.00 | 16.25 | 16.25 | 16.35 | +1.05 | +6.91% | 1 | 942 | 92.58% |
| INTC240517P00048000 | 2024-04-26 1:54PM EDT | 48.00 | 16.43 | 17.20 | 17.35 | 0.00 | - | 31 | 247 | 88.28% |
| INTC240517P00049000 | 2024-04-26 3:13PM EDT | 49.00 | 17.25 | 18.25 | 18.35 | 0.00 | - | 6 | 88 | 99.61% |
| INTC240517P00050000 | 2024-04-29 10:04AM EDT | 50.00 | 18.90 | 19.20 | 19.35 | 0.00 | - | 5 | 575 | 95.31% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 55.00 | 20.50 | 24.20 | 24.35 | 0.00 | - | 1 | 1 | 110.94% |
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 60.00 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240517P00065000 | 2024-04-26 12:10PM EDT | 65.00 | 32.90 | 34.00 | 34.60 | 0.00 | - | 2 | 2 | 147.66% |
| INTC240517P00070000 | 2024-04-26 12:28PM EDT | 70.00 | 38.30 | 39.20 | 39.35 | 0.00 | - | 7 | 7 | 148.44% |
© 2024 Yahoo. All rights reserved.