Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240705C00024000 | 2024-06-07 9:54AM EDT | 24.00 | 6.75 | 6.55 | 6.65 | 0.00 | - | 3 | 5 | 62.11% |
| INTC240705C00025000 | 2024-06-17 12:08PM EDT | 25.00 | 5.65 | 5.55 | 5.65 | 0.00 | - | 1 | 5 | 53.13% |
| INTC240705C00026000 | 2024-06-17 9:37AM EDT | 26.00 | 4.55 | 4.55 | 4.70 | +0.05 | +1.11% | 3 | 18 | 55.27% |
| INTC240705C00027000 | 2024-06-10 9:37AM EDT | 27.00 | 3.30 | 3.60 | 3.70 | 0.00 | - | 1 | 5 | 45.31% |
| INTC240705C00028000 | 2024-06-14 11:46AM EDT | 28.00 | 2.54 | 2.68 | 2.74 | 0.00 | - | 7 | 26 | 37.89% |
| INTC240705C00029000 | 2024-06-17 11:23AM EDT | 29.00 | 1.85 | 1.85 | 1.90 | +0.08 | +4.52% | 110 | 76 | 34.86% |
| INTC240705C00030000 | 2024-06-17 12:35PM EDT | 30.00 | 1.21 | 1.18 | 1.19 | +0.05 | +4.31% | 100 | 1,768 | 32.72% |
| INTC240705C00031000 | 2024-06-17 12:21PM EDT | 31.00 | 0.70 | 0.68 | 0.69 | -0.01 | -1.41% | 286 | 3,463 | 32.32% |
| INTC240705C00032000 | 2024-06-17 12:38PM EDT | 32.00 | 0.38 | 0.36 | 0.37 | +0.01 | +2.70% | 317 | 1,808 | 32.52% |
| INTC240705C00033000 | 2024-06-17 12:30PM EDT | 33.00 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 130 | 1,452 | 33.20% |
| INTC240705C00034000 | 2024-06-17 11:48AM EDT | 34.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 106 | 1,035 | 34.57% |
| INTC240705C00035000 | 2024-06-17 12:17PM EDT | 35.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 59 | 1,062 | 36.72% |
| INTC240705C00036000 | 2024-06-17 11:03AM EDT | 36.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 268 | 39.45% |
| INTC240705C00037000 | 2024-06-17 11:48AM EDT | 37.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 13 | 122 | 42.58% |
| INTC240705C00038000 | 2024-06-17 12:32PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 67 | 47.66% |
| INTC240705C00039000 | 2024-06-17 9:56AM EDT | 39.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 8 | 176 | 49.22% |
| INTC240705C00040000 | 2024-06-14 11:53AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 437 | 51.56% |
| INTC240705C00041000 | 2024-06-11 2:52PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 684 | 55.47% |
| INTC240705C00042000 | 2024-06-11 11:07AM EDT | 42.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 13 | 29 | 79.10% |
| INTC240705C00045000 | 2024-06-17 10:24AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 175 | 62.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240705P00021000 | 2024-06-11 12:44PM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 10 | 85.16% |
| INTC240705P00022000 | 2024-06-11 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 211 | 76.95% |
| INTC240705P00023000 | 2024-06-13 9:57AM EDT | 23.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 200 | 326 | 63.28% |
| INTC240705P00024000 | 2024-06-12 3:30PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 127 | 50.00% |
| INTC240705P00025000 | 2024-06-14 2:59PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 310 | 494 | 42.97% |
| INTC240705P00026000 | 2024-06-14 3:15PM EDT | 26.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 18 | 172 | 39.84% |
| INTC240705P00027000 | 2024-06-17 12:16PM EDT | 27.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 26 | 243 | 34.77% |
| INTC240705P00028000 | 2024-06-17 12:41PM EDT | 28.00 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 106 | 673 | 32.42% |
| INTC240705P00029000 | 2024-06-17 12:36PM EDT | 29.00 | 0.28 | 0.27 | 0.29 | -0.05 | -15.15% | 146 | 521 | 31.15% |
| INTC240705P00030000 | 2024-06-17 12:22PM EDT | 30.00 | 0.61 | 0.59 | 0.60 | -0.05 | -7.58% | 188 | 1,824 | 30.47% |
| INTC240705P00031000 | 2024-06-17 10:51AM EDT | 31.00 | 1.27 | 1.10 | 1.11 | +0.11 | +9.48% | 196 | 1,011 | 30.52% |
| INTC240705P00032000 | 2024-06-17 11:43AM EDT | 32.00 | 1.83 | 1.75 | 1.82 | -0.08 | -4.19% | 10 | 109 | 31.64% |
| INTC240705P00033000 | 2024-06-17 11:16AM EDT | 33.00 | 2.68 | 2.58 | 2.80 | -0.05 | -1.83% | 20 | 48 | 40.63% |
| INTC240705P00034000 | 2024-06-13 10:18AM EDT | 34.00 | 3.80 | 3.50 | 3.60 | 0.00 | - | 128 | 138 | 36.91% |
| INTC240705P00035000 | 2024-06-14 2:04PM EDT | 35.00 | 4.66 | 4.20 | 4.55 | 0.00 | - | 54 | 195 | 39.06% |
| INTC240705P00036000 | 2024-06-14 2:33PM EDT | 36.00 | 5.70 | 5.40 | 5.85 | 0.00 | - | 25 | 9 | 52.64% |
| INTC240705P00038000 | 2024-06-04 9:32AM EDT | 38.00 | 7.52 | 7.40 | 7.55 | 0.00 | - | 1 | 0 | 56.45% |
| INTC240705P00039000 | 2024-06-04 9:32AM EDT | 39.00 | 8.50 | 8.40 | 8.55 | 0.00 | - | 1 | 1 | 61.72% |
| INTC240705P00042000 | 2024-06-11 10:45AM EDT | 42.00 | 11.00 | 11.40 | 11.55 | 0.00 | - | 1 | 2 | 53.13% |
© 2024 Yahoo. All rights reserved.