Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719C00023000 | 2024-04-26 9:38AM EDT | 23.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| INTC240719C00024000 | 2024-04-26 1:22PM EDT | 24.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| INTC240719C00025000 | 2024-04-29 3:52PM EDT | 25.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 0.00% |
| INTC240719C00026000 | 2024-04-29 3:03PM EDT | 26.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 21 | 128 | 0.00% |
| INTC240719C00027000 | 2024-04-29 10:19AM EDT | 27.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 0.00% |
| INTC240719C00028000 | 2024-04-26 3:55PM EDT | 28.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
| INTC240719C00029000 | 2024-04-29 12:27PM EDT | 29.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
| INTC240719C00030000 | 2024-04-29 3:49PM EDT | 30.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 136 | 403 | 0.00% |
| INTC240719C00031000 | 2024-04-29 3:39PM EDT | 31.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 159 | 438 | 0.00% |
| INTC240719C00032000 | 2024-04-29 3:55PM EDT | 32.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 977 | 3,721 | 1.56% |
| INTC240719C00033000 | 2024-04-29 3:17PM EDT | 33.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,067 | 1,276 | 3.13% |
| INTC240719C00034000 | 2024-04-29 3:10PM EDT | 34.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 736 | 3,396 | 6.25% |
| INTC240719C00035000 | 2024-04-29 3:46PM EDT | 35.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,876 | 4,611 | 6.25% |
| INTC240719C00036000 | 2024-04-29 3:48PM EDT | 36.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 138 | 1,198 | 6.25% |
| INTC240719C00037000 | 2024-04-29 2:23PM EDT | 37.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 179 | 2,839 | 6.25% |
| INTC240719C00038000 | 2024-04-29 3:03PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 461 | 4,652 | 12.50% |
| INTC240719C00039000 | 2024-04-29 3:13PM EDT | 39.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 131 | 2,930 | 12.50% |
| INTC240719C00040000 | 2024-04-29 3:42PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 908 | 9,526 | 12.50% |
| INTC240719C00041000 | 2024-04-29 3:57PM EDT | 41.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 69 | 1,702 | 12.50% |
| INTC240719C00042000 | 2024-04-29 3:49PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,004 | 3,780 | 12.50% |
| INTC240719C00043000 | 2024-04-29 3:34PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 217 | 3,961 | 12.50% |
| INTC240719C00044000 | 2024-04-29 1:41PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 3,131 | 12.50% |
| INTC240719C00045000 | 2024-04-29 3:21PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 243 | 12,847 | 12.50% |
| INTC240719C00046000 | 2024-04-29 1:29PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 2,110 | 25.00% |
| INTC240719C00047000 | 2024-04-29 3:54PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 1,805 | 25.00% |
| INTC240719C00048000 | 2024-04-29 1:55PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 2,040 | 25.00% |
| INTC240719C00049000 | 2024-04-29 10:24AM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 2,663 | 25.00% |
| INTC240719C00050000 | 2024-04-29 2:26PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 10,255 | 25.00% |
| INTC240719C00055000 | 2024-04-29 11:49AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3,347 | 25.00% |
| INTC240719C00060000 | 2024-04-26 3:04PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,221 | 3,963 | 25.00% |
| INTC240719C00065000 | 2024-04-29 3:04PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6,604 | 25.00% |
| INTC240719C00070000 | 2024-04-29 3:11PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 1,750 | 50.00% |
| INTC240719C00075000 | 2024-04-29 1:23PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 257 | 3,600 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719P00020000 | 2024-04-29 3:54PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 25.00% |
| INTC240719P00023000 | 2024-04-26 12:58PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 296 | 12.50% |
| INTC240719P00024000 | 2024-04-29 11:02AM EDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 12.50% |
| INTC240719P00025000 | 2024-04-29 2:52PM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 870 | 12.50% |
| INTC240719P00026000 | 2024-04-29 3:20PM EDT | 26.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 805 | 12.50% |
| INTC240719P00027000 | 2024-04-29 3:47PM EDT | 27.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 77 | 248 | 6.25% |
| INTC240719P00028000 | 2024-04-29 3:51PM EDT | 28.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 433 | 1,546 | 6.25% |
| INTC240719P00029000 | 2024-04-29 3:25PM EDT | 29.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,983 | 3,171 | 3.13% |
| INTC240719P00030000 | 2024-04-29 3:17PM EDT | 30.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2,713 | 4,368 | 3.13% |
| INTC240719P00031000 | 2024-04-29 3:03PM EDT | 31.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 236 | 4,229 | 0.78% |
| INTC240719P00032000 | 2024-04-29 2:02PM EDT | 32.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 203 | 6,578 | 0.00% |
| INTC240719P00033000 | 2024-04-29 2:52PM EDT | 33.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 37 | 6,904 | 0.00% |
| INTC240719P00034000 | 2024-04-29 3:00PM EDT | 34.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 24 | 6,428 | 0.00% |
| INTC240719P00035000 | 2024-04-29 3:53PM EDT | 35.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1,789 | 9,629 | 0.00% |
| INTC240719P00036000 | 2024-04-29 2:47PM EDT | 36.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 27 | 3,859 | 0.00% |
| INTC240719P00037000 | 2024-04-29 3:04PM EDT | 37.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 24 | 4,981 | 0.00% |
| INTC240719P00038000 | 2024-04-29 2:51PM EDT | 38.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 21 | 1,998 | 0.00% |
| INTC240719P00039000 | 2024-04-29 3:30PM EDT | 39.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 26 | 5,384 | 0.00% |
| INTC240719P00040000 | 2024-04-29 3:03PM EDT | 40.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 7,327 | 0.00% |
| INTC240719P00041000 | 2024-04-29 9:32AM EDT | 41.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5,374 | 0.00% |
| INTC240719P00042000 | 2024-04-29 2:17PM EDT | 42.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 13 | 5,142 | 0.00% |
| INTC240719P00043000 | 2024-04-26 3:51PM EDT | 43.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 14 | 3,763 | 0.00% |
| INTC240719P00044000 | 2024-04-26 2:04PM EDT | 44.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3,225 | 0.00% |
| INTC240719P00045000 | 2024-04-29 1:33PM EDT | 45.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 15 | 3,028 | 0.00% |
| INTC240719P00046000 | 2024-04-29 2:17PM EDT | 46.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 3 | 1,405 | 0.00% |
| INTC240719P00047000 | 2024-04-26 10:28AM EDT | 47.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 14 | 956 | 0.00% |
| INTC240719P00049000 | 2024-04-26 1:40PM EDT | 49.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 609 | 0.00% |
| INTC240719P00050000 | 2024-04-29 10:06AM EDT | 50.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,290 | 0.00% |
| INTC240719P00055000 | 2024-04-16 1:32PM EDT | 55.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 60.00 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 65.00 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 70.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.