Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240705C00022000 | 2024-06-17 3:56PM EDT | 22.00 | 9.04 | 6.85 | 11.00 | 0.00 | - | - | 1 | 374.22% |
| INTC240705C00024000 | 2024-06-07 9:54AM EDT | 24.00 | 6.75 | 4.90 | 9.00 | 0.00 | - | 3 | 5 | 314.84% |
| INTC240705C00025000 | 2024-06-26 9:51AM EDT | 25.00 | 5.73 | 4.00 | 8.10 | 0.00 | - | 2 | 56 | 95.31% |
| INTC240705C00026000 | 2024-06-28 12:13PM EDT | 26.00 | 4.95 | 2.85 | 7.00 | +0.65 | +15.12% | 2 | 20 | 258.59% |
| INTC240705C00027000 | 2024-06-28 10:15AM EDT | 27.00 | 4.17 | 2.00 | 6.00 | +0.52 | +14.25% | 40 | 5 | 54.69% |
| INTC240705C00028000 | 2024-06-28 2:54PM EDT | 28.00 | 3.05 | 0.88 | 3.35 | +0.48 | +18.68% | 79 | 33 | 85.35% |
| INTC240705C00028500 | 2024-06-28 11:46AM EDT | 28.50 | 2.48 | 2.18 | 4.60 | +0.39 | +18.66% | 35 | 57 | 116.21% |
| INTC240705C00029000 | 2024-06-28 1:50PM EDT | 29.00 | 1.90 | 1.77 | 2.21 | +0.30 | +18.75% | 102 | 230 | 54.49% |
| INTC240705C00029500 | 2024-06-28 11:34AM EDT | 29.50 | 1.54 | 0.29 | 2.24 | +0.23 | +17.56% | 14 | 266 | 82.81% |
| INTC240705C00030000 | 2024-06-28 3:55PM EDT | 30.00 | 1.13 | 0.86 | 1.35 | +0.24 | +26.97% | 616 | 3,161 | 45.70% |
| INTC240705C00030500 | 2024-06-28 3:57PM EDT | 30.50 | 0.73 | 0.67 | 0.89 | +0.18 | +32.73% | 1,548 | 3,645 | 36.91% |
| INTC240705C00031000 | 2024-06-28 3:59PM EDT | 31.00 | 0.40 | 0.39 | 0.41 | +0.06 | +17.65% | 7,681 | 9,303 | 24.81% |
| INTC240705C00031500 | 2024-06-28 3:59PM EDT | 31.50 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 10,511 | 4,282 | 25.78% |
| INTC240705C00032000 | 2024-06-28 3:57PM EDT | 32.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 8,764 | 4,397 | 26.76% |
| INTC240705C00032500 | 2024-06-28 3:58PM EDT | 32.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,136 | 1,582 | 27.74% |
| INTC240705C00033000 | 2024-06-28 3:56PM EDT | 33.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 10,840 | 3,279 | 30.47% |
| INTC240705C00033500 | 2024-06-28 3:58PM EDT | 33.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 282 | 270 | 33.99% |
| INTC240705C00034000 | 2024-06-28 2:51PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 322 | 1,984 | 35.94% |
| INTC240705C00034500 | 2024-06-28 3:12PM EDT | 34.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 745 | 278 | 43.75% |
| INTC240705C00035000 | 2024-06-28 1:36PM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 428 | 1,480 | 53.52% |
| INTC240705C00035500 | 2024-06-28 1:40PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 91 | 86 | 49.22% |
| INTC240705C00036000 | 2024-06-28 3:57PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 28 | 506 | 51.56% |
| INTC240705C00036500 | 2024-06-28 10:28AM EDT | 36.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 17 | 1,064 | 78.52% |
| INTC240705C00037000 | 2024-06-27 1:56PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 379 | 59.38% |
| INTC240705C00038000 | 2024-06-25 12:43PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 132 | 213 | 59.38% |
| INTC240705C00039000 | 2024-06-24 3:56PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 290 | 65.63% |
| INTC240705C00040000 | 2024-06-25 9:50AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 440 | 71.88% |
| INTC240705C00041000 | 2024-06-25 11:38AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 684 | 78.13% |
| INTC240705C00042000 | 2024-06-24 12:59PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 63 | 81.25% |
| INTC240705C00045000 | 2024-06-18 9:52AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 18 | 202 | 131.25% |
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 | 0.34 | 0.00 | - | - | 10 | 182.03% |
| INTC240705P00022000 | 2024-06-11 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 211 | 93.75% |
| INTC240705P00023000 | 2024-06-13 9:57AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 326 | 84.38% |
| INTC240705P00024000 | 2024-06-12 3:30PM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 127 | 78.13% |
| INTC240705P00025000 | 2024-06-27 2:19PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 513 | 62.50% |
| INTC240705P00026000 | 2024-06-26 12:30PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 159 | 51.56% |
| INTC240705P00026500 | 2024-06-27 1:01PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 425 | 476 | 51.56% |
| INTC240705P00027000 | 2024-06-28 3:31PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,265 | 45.31% |
| INTC240705P00027500 | 2024-06-28 3:40PM EDT | 27.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 859 | 76.76% |
| INTC240705P00028000 | 2024-06-28 3:21PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 195 | 930 | 39.06% |
| INTC240705P00028500 | 2024-06-28 3:59PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 127 | 445 | 33.59% |
| INTC240705P00029000 | 2024-06-28 3:53PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 721 | 1,820 | 30.08% |
| INTC240705P00029500 | 2024-06-28 3:54PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 739 | 3,290 | 26.76% |
| INTC240705P00030000 | 2024-06-28 3:59PM EDT | 30.00 | 0.09 | 0.09 | 0.10 | -0.16 | -64.00% | 2,376 | 6,644 | 24.81% |
| INTC240705P00030500 | 2024-06-28 3:59PM EDT | 30.50 | 0.20 | 0.20 | 0.22 | -0.22 | -52.38% | 4,044 | 3,875 | 24.32% |
| INTC240705P00031000 | 2024-06-28 3:57PM EDT | 31.00 | 0.41 | 0.41 | 0.44 | -0.28 | -40.58% | 3,066 | 2,186 | 24.81% |
| INTC240705P00031500 | 2024-06-28 3:52PM EDT | 31.50 | 0.74 | 0.72 | 0.77 | -0.38 | -33.93% | 1,154 | 468 | 26.47% |
| INTC240705P00032000 | 2024-06-28 3:44PM EDT | 32.00 | 1.11 | 0.96 | 1.30 | -0.34 | -23.45% | 415 | 261 | 38.09% |
| INTC240705P00032500 | 2024-06-28 3:45PM EDT | 32.50 | 1.60 | 1.15 | 2.67 | -0.51 | -24.17% | 89 | 94 | 54.59% |
| INTC240705P00033000 | 2024-06-28 3:57PM EDT | 33.00 | 2.06 | 1.42 | 2.27 | -0.51 | -19.84% | 46 | 76 | 52.15% |
| INTC240705P00034000 | 2024-06-28 2:55PM EDT | 34.00 | 3.00 | 1.00 | 5.15 | -0.51 | -14.53% | 20 | 136 | 191.50% |
| INTC240705P00034500 | 2024-06-24 9:42AM EDT | 34.50 | 3.50 | 1.44 | 5.40 | 0.00 | - | 1 | 0 | 185.55% |
| INTC240705P00035000 | 2024-06-28 10:09AM EDT | 35.00 | 3.85 | 1.94 | 5.90 | -0.72 | -15.75% | 4 | 1 | 194.24% |
| INTC240705P00036000 | 2024-06-27 9:37AM EDT | 36.00 | 5.70 | 3.20 | 7.00 | 0.00 | - | 18 | 0 | 67.19% |
| INTC240705P00038000 | 2024-06-04 9:32AM EDT | 38.00 | 7.52 | 5.00 | 9.00 | 0.00 | - | 1 | 0 | 246.97% |
| INTC240705P00039000 | 2024-06-28 10:37AM EDT | 39.00 | 7.85 | 6.00 | 10.00 | -0.60 | -7.10% | 3 | 1 | 260.74% |
| INTC240705P00042000 | 2024-06-26 10:39AM EDT | 42.00 | 11.55 | 9.00 | 13.20 | 0.00 | - | 9 | 0 | 117.58% |
© 2024 Yahoo. All rights reserved.