Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628C00021000 | 2024-06-05 9:30AM EDT | 21.00 | 9.54 | 9.35 | 9.75 | 0.00 | - | - | 1 | 115.63% |
| INTC240628C00022000 | 2024-05-17 9:34AM EDT | 22.00 | 10.05 | 8.45 | 8.75 | 0.00 | - | 2 | 2 | 112.50% |
| INTC240628C00023000 | 2024-05-29 3:05PM EDT | 23.00 | 7.50 | 7.45 | 7.85 | 0.00 | - | - | 1 | 107.03% |
| INTC240628C00024000 | 2024-05-28 9:54AM EDT | 24.00 | 7.00 | 6.30 | 6.60 | 0.00 | - | 1 | 1 | 87.50% |
| INTC240628C00025000 | 2024-06-12 9:44AM EDT | 25.00 | 6.47 | 5.45 | 5.75 | 0.00 | - | 1 | 14 | 75.59% |
| INTC240628C00026000 | 2024-06-14 11:55AM EDT | 26.00 | 4.50 | 4.45 | 4.60 | +0.21 | +4.90% | 2 | 11 | 53.91% |
| INTC240628C00027000 | 2024-06-14 3:51PM EDT | 27.00 | 3.50 | 3.50 | 3.60 | -0.55 | -13.58% | 6 | 189 | 51.95% |
| INTC240628C00027500 | 2024-06-13 9:39AM EDT | 27.50 | 2.98 | 3.00 | 3.30 | 0.00 | - | 5 | 5 | 50.39% |
| INTC240628C00028000 | 2024-06-13 9:49AM EDT | 28.00 | 2.39 | 2.37 | 2.70 | 0.00 | - | 1 | 121 | 47.75% |
| INTC240628C00028500 | 2024-06-12 3:18PM EDT | 28.50 | 2.42 | 2.12 | 2.33 | 0.00 | - | - | 5 | 49.02% |
| INTC240628C00029000 | 2024-06-14 1:26PM EDT | 29.00 | 1.66 | 1.70 | 1.95 | +0.04 | +2.47% | 55 | 198 | 47.95% |
| INTC240628C00029500 | 2024-06-14 12:59PM EDT | 29.50 | 1.26 | 1.12 | 1.45 | -0.14 | -10.00% | 35 | 45 | 39.75% |
| INTC240628C00030000 | 2024-06-14 2:43PM EDT | 30.00 | 1.01 | 1.01 | 1.05 | -0.09 | -8.18% | 407 | 1,499 | 35.35% |
| INTC240628C00030500 | 2024-06-14 3:58PM EDT | 30.50 | 0.72 | 0.74 | 0.76 | -0.08 | -10.00% | 1,400 | 1,189 | 34.18% |
| INTC240628C00031000 | 2024-06-14 3:59PM EDT | 31.00 | 0.51 | 0.53 | 0.56 | -0.11 | -17.74% | 1,495 | 4,630 | 34.82% |
| INTC240628C00031500 | 2024-06-14 3:58PM EDT | 31.50 | 0.36 | 0.36 | 0.39 | -0.04 | -10.00% | 597 | 5,563 | 34.67% |
| INTC240628C00032000 | 2024-06-14 3:58PM EDT | 32.00 | 0.24 | 0.24 | 0.25 | -0.06 | -20.00% | 1,044 | 6,295 | 33.89% |
| INTC240628C00032500 | 2024-06-14 3:55PM EDT | 32.50 | 0.16 | 0.16 | 0.18 | -0.06 | -27.27% | 2,131 | 288 | 35.16% |
| INTC240628C00033000 | 2024-06-14 3:43PM EDT | 33.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 247 | 3,356 | 35.55% |
| INTC240628C00033500 | 2024-06-14 12:57PM EDT | 33.50 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 17 | 375 | 37.31% |
| INTC240628C00034000 | 2024-06-14 2:43PM EDT | 34.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,012 | 2,888 | 37.70% |
| INTC240628C00034500 | 2024-06-14 11:25AM EDT | 34.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 42 | 78 | 39.84% |
| INTC240628C00035000 | 2024-06-14 3:48PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 197 | 1,479 | 41.80% |
| INTC240628C00035500 | 2024-06-14 3:57PM EDT | 35.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 22 | 58 | 45.31% |
| INTC240628C00036000 | 2024-06-14 3:45PM EDT | 36.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 734 | 28,165 | 46.09% |
| INTC240628C00036500 | 2024-06-12 9:30AM EDT | 36.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 21 | 49.22% |
| INTC240628C00037000 | 2024-06-14 2:58PM EDT | 37.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 345 | 309 | 52.34% |
| INTC240628C00038000 | 2024-06-14 3:14PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 234 | 54.69% |
| INTC240628C00039000 | 2024-06-14 3:00PM EDT | 39.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 336 | 74.22% |
| INTC240628C00040000 | 2024-06-14 11:03AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 174 | 59.38% |
| INTC240628C00041000 | 2024-06-14 2:29PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 100 | 304 | 64.06% |
| INTC240628C00042000 | 2024-06-14 2:29PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 80 | 68.75% |
| INTC240628C00045000 | 2024-06-06 1:23PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 75.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628P00022000 | 2024-06-05 10:05AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 65.63% |
| INTC240628P00023000 | 2024-06-13 3:51PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 59.38% |
| INTC240628P00024000 | 2024-06-14 3:00PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 132 | 50.00% |
| INTC240628P00025000 | 2024-06-14 2:42PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 124 | 50.78% |
| INTC240628P00026000 | 2024-06-14 3:38PM EDT | 26.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 291 | 45.31% |
| INTC240628P00026500 | 2024-06-13 1:19PM EDT | 26.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 40.63% |
| INTC240628P00027000 | 2024-06-14 2:02PM EDT | 27.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 149 | 352 | 37.89% |
| INTC240628P00027500 | 2024-06-14 3:19PM EDT | 27.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 15 | 54 | 36.33% |
| INTC240628P00028000 | 2024-06-14 3:35PM EDT | 28.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 436 | 10,992 | 34.57% |
| INTC240628P00028500 | 2024-06-14 3:55PM EDT | 28.50 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 81 | 294 | 33.40% |
| INTC240628P00029000 | 2024-06-14 3:51PM EDT | 29.00 | 0.21 | 0.19 | 0.22 | -0.03 | -12.50% | 688 | 1,143 | 32.42% |
| INTC240628P00029500 | 2024-06-14 3:50PM EDT | 29.50 | 0.34 | 0.31 | 0.34 | -0.02 | -5.56% | 326 | 529 | 31.74% |
| INTC240628P00030000 | 2024-06-14 3:49PM EDT | 30.00 | 0.53 | 0.49 | 0.51 | 0.00 | - | 1,697 | 6,573 | 31.35% |
| INTC240628P00030500 | 2024-06-14 3:54PM EDT | 30.50 | 0.75 | 0.72 | 0.74 | -0.04 | -5.06% | 253 | 318 | 31.15% |
| INTC240628P00031000 | 2024-06-14 3:59PM EDT | 31.00 | 1.02 | 1.01 | 1.13 | -0.05 | -4.67% | 1,236 | 1,408 | 35.74% |
| INTC240628P00031500 | 2024-06-14 2:53PM EDT | 31.50 | 1.42 | 1.32 | 1.37 | +0.01 | +0.71% | 32 | 152 | 31.25% |
| INTC240628P00032000 | 2024-06-14 2:50PM EDT | 32.00 | 1.89 | 1.59 | 1.95 | +0.13 | +7.39% | 34 | 388 | 41.99% |
| INTC240628P00032500 | 2024-06-12 3:11PM EDT | 32.50 | 2.13 | 2.07 | 2.39 | 0.00 | - | - | 6 | 45.02% |
| INTC240628P00033000 | 2024-06-14 2:35PM EDT | 33.00 | 2.76 | 2.53 | 2.85 | +0.10 | +3.76% | 6 | 200 | 48.34% |
| INTC240628P00033500 | 2024-06-14 12:18PM EDT | 33.50 | 3.15 | 2.99 | 3.15 | +0.07 | +2.27% | 1 | 2 | 38.28% |
| INTC240628P00034000 | 2024-06-14 12:21PM EDT | 34.00 | 3.65 | 3.50 | 3.65 | +0.04 | +1.11% | 1 | 138 | 42.58% |
| INTC240628P00034500 | 2024-06-14 9:38AM EDT | 34.50 | 4.15 | 3.70 | 4.15 | +0.35 | +9.21% | 2 | 6 | 46.68% |
| INTC240628P00035000 | 2024-06-14 9:38AM EDT | 35.00 | 4.64 | 4.20 | 4.90 | +0.09 | +1.98% | 2 | 15 | 71.88% |
| INTC240628P00035500 | 2024-06-13 10:36AM EDT | 35.50 | 5.25 | 4.70 | 5.40 | 0.00 | - | 10 | 0 | 76.56% |
| INTC240628P00036000 | 2024-06-13 11:33AM EDT | 36.00 | 5.52 | 5.20 | 5.90 | 0.00 | - | 8 | 3 | 81.05% |
| INTC240628P00036500 | 2024-06-13 10:26AM EDT | 36.50 | 6.37 | 5.80 | 6.10 | 0.00 | - | 1 | 0 | 53.91% |
| INTC240628P00037000 | 2024-06-13 10:36AM EDT | 37.00 | 6.74 | 6.35 | 6.90 | 0.00 | - | 2 | 0 | 61.52% |
| INTC240628P00038000 | 2024-06-13 10:35AM EDT | 38.00 | 7.80 | 7.25 | 7.65 | 0.00 | - | 4 | 3 | 72.07% |
| INTC240628P00040000 | 2024-06-06 9:31AM EDT | 40.00 | 9.52 | 9.20 | 9.90 | 0.00 | - | 1 | 2 | 112.70% |
| INTC240628P00041000 | 2024-05-31 10:16AM EDT | 41.00 | 10.85 | 10.40 | 10.90 | 0.00 | - | 1 | 3 | 90.63% |
| INTC240628P00042000 | 2024-06-05 9:56AM EDT | 42.00 | 11.60 | 11.20 | 11.60 | 0.00 | - | 1 | 1 | 85.55% |
| INTC240628P00045000 | 2024-05-22 11:15AM EDT | 45.00 | 12.72 | 14.20 | 14.60 | 0.00 | - | - | 0 | 100.39% |
© 2024 Yahoo. All rights reserved.