Canada markets close in 2 hours 35 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.91+0.92 (+2.19%)
As of 01:25PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240719C000230002024-02-21 10:08AM EST23.0021.2020.3020.400.00-5969.14%
INTC240719C000240002024-01-19 12:48PM EST24.0024.5019.9020.350.00-1186.52%
INTC240719C000250002024-01-24 9:36AM EST25.0024.0517.8019.150.00-1665.33%
INTC240719C000270002024-02-29 12:05PM EST27.0016.3516.4016.65-1.45-8.15%16759.03%
INTC240719C000280002024-02-20 1:51PM EST28.0016.7015.1015.600.00-11250.59%
INTC240719C000290002024-02-14 11:13AM EST29.0015.7614.2014.750.00-11150.54%
INTC240719C000300002024-02-27 1:01PM EST30.0013.4013.6013.850.00-32752.61%
INTC240719C000310002024-02-27 10:10AM EST31.0012.7512.7012.850.00-38150.00%
INTC240719C000320002024-02-15 9:49AM EST32.0011.8011.7011.90-2.13-15.29%15248.66%
INTC240719C000330002024-02-28 12:25PM EST33.0010.3510.9011.050.00-18547.51%
INTC240719C000340002024-02-29 9:40AM EST34.0010.0510.1010.20-0.20-1.95%82346.09%
INTC240719C000350002024-02-29 9:50AM EST35.009.259.259.80+0.57+6.57%2935850.46%
INTC240719C000360002024-02-28 9:51AM EST36.007.908.458.550.00-13543.31%
INTC240719C000370002024-02-27 12:54PM EST37.007.507.707.800.00-11,07242.46%
INTC240719C000380002024-02-27 11:24AM EST38.006.976.957.050.00-1538241.30%
INTC240719C000390002024-02-29 9:40AM EST39.006.206.256.40-0.40-6.06%323040.92%
INTC240719C000400002024-02-29 9:37AM EST40.005.485.655.70+0.43+8.51%1665539.69%
INTC240719C000410002024-02-28 9:59AM EST41.004.615.055.100.00-18939.14%
INTC240719C000420002024-02-28 3:59PM EST42.004.004.454.550.00-3855138.71%
INTC240719C000430002024-02-29 12:34PM EST43.003.853.904.05+0.40+11.59%73,02238.40%
INTC240719C000440002024-02-29 12:28PM EST44.003.453.453.50+0.30+9.52%101,62137.28%
INTC240719C000450002024-02-29 12:22PM EST45.003.033.003.15+0.37+13.91%1671,77437.67%
INTC240719C000460002024-02-29 10:49AM EST46.002.582.682.71+0.17+7.05%51,57636.89%
INTC240719C000470002024-02-29 11:40AM EST47.002.222.332.36+0.17+8.29%8589236.61%
INTC240719C000480002024-02-29 11:28AM EST48.001.982.022.05+0.23+13.14%731,75436.39%
INTC240719C000490002024-02-29 11:16AM EST49.001.711.751.77+0.08+4.91%441,38636.15%
INTC240719C000500002024-02-29 12:41PM EST50.001.471.501.55+0.19+14.84%1032,98036.23%
INTC240719C000550002024-02-28 3:15PM EST55.000.600.700.740.00-342,41036.04%
INTC240719C000600002024-02-29 1:07PM EST60.000.340.320.34+0.05+17.24%201,72436.04%
INTC240719C000650002024-02-29 1:07PM EST65.000.170.160.17+0.02+13.33%493,92536.87%
INTC240719C000700002024-02-29 1:09PM EST70.000.100.080.10+0.01+11.11%5061938.48%
INTC240719C000750002024-02-29 11:39AM EST75.000.070.050.06+0.01+16.67%711,90139.84%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240719P000230002024-02-22 9:58AM EST23.000.040.030.060.00-23347.66%
INTC240719P000240002024-01-29 1:47PM EST24.000.100.050.080.00-32946.68%
INTC240719P000250002024-02-09 2:49PM EST25.000.090.060.080.00-45143.75%
INTC240719P000260002024-02-26 3:43PM EST26.000.090.080.100.00-30032042.58%
INTC240719P000270002024-02-29 12:16PM EST27.000.100.100.13-0.02-16.67%15541.60%
INTC240719P000280002024-02-16 10:44AM EST28.000.190.130.150.00-119439.84%
INTC240719P000290002024-02-12 2:31PM EST29.000.200.170.190.00-41438.87%
INTC240719P000300002024-02-27 10:05AM EST30.000.250.220.240.00-18237.89%
INTC240719P000310002024-02-26 9:47AM EST31.000.310.280.300.00-58136.96%
INTC240719P000320002024-02-28 10:20AM EST32.000.430.360.380.00-120436.18%
INTC240719P000330002024-02-29 10:48AM EST33.000.490.460.48-0.07-12.50%1401,93335.50%
INTC240719P000340002024-02-29 9:40AM EST34.000.600.580.60-0.08-11.76%361034.82%
INTC240719P000350002024-02-28 1:44PM EST35.000.870.730.760.00-479034.42%
INTC240719P000360002024-02-28 3:51PM EST36.001.100.910.940.00-271,09933.84%
INTC240719P000370002024-02-28 2:27PM EST37.001.341.131.160.00-451,20033.40%
INTC240719P000380002024-02-29 11:44AM EST38.001.471.391.43-0.16-9.82%9559433.13%
INTC240719P000390002024-02-28 11:15AM EST39.001.881.681.710.00-12,40632.50%
INTC240719P000400002024-02-29 11:39AM EST40.002.152.032.05-0.23-9.66%263,63932.08%
INTC240719P000410002024-02-28 3:54PM EST41.002.442.412.44-0.37-13.17%22,66131.74%
INTC240719P000420002024-02-29 11:35AM EST42.002.992.832.86-0.26-8.00%1301,16331.24%
INTC240719P000430002024-02-29 11:45AM EST43.003.453.303.35-0.30-8.00%1121,70330.96%
INTC240719P000440002024-02-29 9:30AM EST44.004.003.803.90-0.30-6.98%122,03230.81%
INTC240719P000450002024-02-29 10:01AM EST45.004.454.404.50-0.45-9.18%362,29430.69%
INTC240719P000460002024-02-29 11:05AM EST46.005.205.005.10-0.05-0.95%871430.15%
INTC240719P000470002024-02-29 10:17AM EST47.005.855.655.75+0.20+3.54%5552729.66%
INTC240719P000480002024-02-29 10:10AM EST48.006.606.406.50+0.30+4.76%3051,16429.77%
INTC240719P000490002024-02-29 10:10AM EST49.007.357.107.20+0.24+3.38%1256028.93%
INTC240719P000500002024-02-26 9:37AM EST50.007.457.857.950.00-896528.15%
INTC240719P000550002024-02-21 10:54AM EST55.0011.9012.1512.300.00-1754025.88%
INTC240719P000600002024-02-20 2:29PM EST60.0016.0515.9017.950.00-1045.92%
INTC240719P000650002024-01-25 12:20PM EST65.0015.9021.1522.950.00-36052.93%
INTC240719P000700002024-01-25 12:51PM EST70.0020.7025.6028.350.00-4065.75%