Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00015000 | 2024-05-03 3:07PM EDT | 15.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 0.00% |
| INTC240621C00018000 | 2024-03-05 1:29PM EDT | 18.00 | 26.02 | 21.70 | 22.30 | 0.00 | - | 2 | 95 | 502.54% |
| INTC240621C00020000 | 2024-05-03 10:17AM EDT | 20.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 824 | 0.00% |
| INTC240621C00021000 | 2024-03-11 9:58AM EDT | 21.00 | 23.15 | 16.65 | 16.90 | 0.00 | - | 3 | 11 | 333.45% |
| INTC240621C00022000 | 2024-05-03 9:46AM EDT | 22.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| INTC240621C00023000 | 2024-05-06 1:52PM EDT | 23.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| INTC240621C00024000 | 2024-05-02 9:51AM EDT | 24.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| INTC240621C00025000 | 2024-05-07 12:36PM EDT | 25.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 6 | 3,252 | 0.00% |
| INTC240621C00026000 | 2024-05-06 11:13AM EDT | 26.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| INTC240621C00027000 | 2024-05-07 11:00AM EDT | 27.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 16 | 3,915 | 0.00% |
| INTC240621C00028000 | 2024-05-07 1:42PM EDT | 28.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 0.00% |
| INTC240621C00029000 | 2024-05-07 3:59PM EDT | 29.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 57 | 733 | 0.00% |
| INTC240621C00030000 | 2024-05-07 3:59PM EDT | 30.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 667 | 5,563 | 0.00% |
| INTC240621C00031000 | 2024-05-07 3:58PM EDT | 31.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,422 | 3,337 | 0.78% |
| INTC240621C00032000 | 2024-05-07 3:59PM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,688 | 10,793 | 3.13% |
| INTC240621C00033000 | 2024-05-07 3:56PM EDT | 33.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,844 | 4,144 | 6.25% |
| INTC240621C00034000 | 2024-05-07 3:58PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,375 | 8,756 | 6.25% |
| INTC240621C00035000 | 2024-05-07 3:59PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15,599 | 25,382 | 12.50% |
| INTC240621C00036000 | 2024-05-07 3:58PM EDT | 36.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 33,731 | 34,186 | 12.50% |
| INTC240621C00037000 | 2024-05-07 3:58PM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9,926 | 21,266 | 12.50% |
| INTC240621C00038000 | 2024-05-07 3:57PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 140 | 8,842 | 12.50% |
| INTC240621C00039000 | 2024-05-07 3:49PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 161 | 8,199 | 12.50% |
| INTC240621C00040000 | 2024-05-07 3:59PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 840 | 36,965 | 12.50% |
| INTC240621C00041000 | 2024-05-07 1:34PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 6,226 | 25.00% |
| INTC240621C00042000 | 2024-05-07 3:03PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 83 | 10,965 | 25.00% |
| INTC240621C00043000 | 2024-05-07 3:49PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 171 | 6,806 | 25.00% |
| INTC240621C00044000 | 2024-05-07 10:34AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 3,319 | 25.00% |
| INTC240621C00045000 | 2024-05-07 2:50PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 209 | 50,185 | 25.00% |
| INTC240621C00046000 | 2024-05-06 2:56PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 10,317 | 25.00% |
| INTC240621C00047000 | 2024-05-07 12:45PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 12,034 | 25.00% |
| INTC240621C00048000 | 2024-05-07 12:15PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 6,505 | 25.00% |
| INTC240621C00049000 | 2024-05-07 12:33PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 2,804 | 25.00% |
| INTC240621C00050000 | 2024-05-07 2:43PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 29,632 | 25.00% |
| INTC240621C00055000 | 2024-05-07 1:01PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 23,848 | 50.00% |
| INTC240621C00060000 | 2024-05-07 3:40PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10,664 | 50.00% |
| INTC240621C00065000 | 2024-05-07 1:15PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,637 | 50.00% |
| INTC240621C00070000 | 2024-05-07 1:15PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,062 | 50.00% |
| INTC240621C00075000 | 2024-05-03 11:29AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,985 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00015000 | 2024-05-06 2:45PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 563 | 50.00% |
| INTC240621P00018000 | 2024-05-06 2:14PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 595 | 25.00% |
| INTC240621P00019000 | 2023-11-20 11:59AM EDT | 19.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 2 | 59 | 72.27% |
| INTC240621P00020000 | 2024-05-07 3:53PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 7,837 | 25.00% |
| INTC240621P00021000 | 2024-05-07 11:31AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 25.00% |
| INTC240621P00022000 | 2024-05-03 3:28PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,427 | 25.00% |
| INTC240621P00023000 | 2024-05-07 1:14PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,267 | 25.00% |
| INTC240621P00024000 | 2024-05-07 12:19PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 717 | 12.50% |
| INTC240621P00025000 | 2024-05-07 3:59PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 8,437 | 12.50% |
| INTC240621P00026000 | 2024-05-07 3:58PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 895 | 12.50% |
| INTC240621P00027000 | 2024-05-07 3:59PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 67 | 12,853 | 12.50% |
| INTC240621P00028000 | 2024-05-07 3:58PM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 158 | 3,275 | 6.25% |
| INTC240621P00029000 | 2024-05-07 3:59PM EDT | 29.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 958 | 4,248 | 3.13% |
| INTC240621P00030000 | 2024-05-07 3:59PM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,329 | 22,312 | 1.56% |
| INTC240621P00031000 | 2024-05-07 3:59PM EDT | 31.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 668 | 5,859 | 0.00% |
| INTC240621P00032000 | 2024-05-07 3:57PM EDT | 32.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 115 | 13,759 | 0.00% |
| INTC240621P00033000 | 2024-05-07 3:04PM EDT | 33.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 69 | 7,155 | 0.00% |
| INTC240621P00034000 | 2024-05-07 3:52PM EDT | 34.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 28 | 9,991 | 0.00% |
| INTC240621P00035000 | 2024-05-07 3:52PM EDT | 35.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 120 | 17,942 | 0.00% |
| INTC240621P00036000 | 2024-05-07 3:50PM EDT | 36.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 40 | 5,131 | 0.00% |
| INTC240621P00037000 | 2024-05-07 12:16PM EDT | 37.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 45 | 10,188 | 0.00% |
| INTC240621P00038000 | 2024-05-07 2:10PM EDT | 38.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 72 | 2,608 | 0.00% |
| INTC240621P00039000 | 2024-05-07 2:13PM EDT | 39.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 4,042 | 0.00% |
| INTC240621P00040000 | 2024-05-07 3:28PM EDT | 40.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 154 | 3,752 | 0.00% |
| INTC240621P00041000 | 2024-05-07 3:04PM EDT | 41.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 15 | 2,990 | 0.00% |
| INTC240621P00042000 | 2024-05-07 3:23PM EDT | 42.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 33 | 2,466 | 0.00% |
| INTC240621P00043000 | 2024-05-07 11:02AM EDT | 43.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 16 | 1,378 | 0.00% |
| INTC240621P00044000 | 2024-05-07 11:02AM EDT | 44.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 4 | 3,612 | 0.00% |
| INTC240621P00045000 | 2024-05-07 2:26PM EDT | 45.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 21 | 355 | 0.00% |
| INTC240621P00046000 | 2024-05-06 11:30AM EDT | 46.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 10 | 452 | 0.00% |
| INTC240621P00047000 | 2024-05-07 11:50AM EDT | 47.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| INTC240621P00048000 | 2024-04-26 11:50AM EDT | 48.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 0.00% |
| INTC240621P00049000 | 2024-05-01 1:16PM EDT | 49.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 7 | 225 | 0.00% |
| INTC240621P00050000 | 2024-05-07 3:13PM EDT | 50.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 42 | 697 | 0.00% |
| INTC240621P00055000 | 2024-04-25 9:46AM EDT | 55.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
| INTC240621P00060000 | 2024-04-03 9:59AM EDT | 60.00 | 19.00 | 28.95 | 29.70 | 0.00 | - | 5 | 0 | 65.63% |
| INTC240621P00065000 | 2024-04-10 12:11PM EDT | 65.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 70.00 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240621P00075000 | 2024-01-09 1:39PM EDT | 75.00 | 26.50 | 31.90 | 32.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.