Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816C00020000 | 2024-04-29 11:39AM EDT | 20.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816C00025000 | 2024-04-29 1:02PM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC240816C00030000 | 2024-04-29 3:44PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| INTC240816C00035000 | 2024-04-29 3:53PM EDT | 35.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 6.25% |
| INTC240816C00036000 | 2024-04-29 3:57PM EDT | 36.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| INTC240816C00037000 | 2024-04-29 3:48PM EDT | 37.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| INTC240816C00038000 | 2024-04-29 3:04PM EDT | 38.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| INTC240816C00039000 | 2024-04-29 3:18PM EDT | 39.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| INTC240816C00040000 | 2024-04-29 3:59PM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 12.50% |
| INTC240816C00041000 | 2024-04-29 3:56PM EDT | 41.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| INTC240816C00042000 | 2024-04-29 1:03PM EDT | 42.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| INTC240816C00043000 | 2024-04-29 1:25PM EDT | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| INTC240816C00044000 | 2024-04-29 1:10PM EDT | 44.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTC240816C00045000 | 2024-04-29 3:52PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 12.50% |
| INTC240816C00046000 | 2024-04-29 3:44PM EDT | 46.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| INTC240816C00047000 | 2024-04-29 1:05PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC240816C00048000 | 2024-04-29 11:43AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTC240816C00049000 | 2024-04-29 10:19AM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTC240816C00050000 | 2024-04-29 3:06PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 25.00% |
| INTC240816C00055000 | 2024-04-29 2:56PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240816C00060000 | 2024-04-29 1:53PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTC240816C00065000 | 2024-04-26 10:20AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTC240816C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816P00020000 | 2024-04-29 11:07AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| INTC240816P00025000 | 2024-04-29 3:28PM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| INTC240816P00030000 | 2024-04-29 3:57PM EDT | 30.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3,168 | 0 | 3.13% |
| INTC240816P00035000 | 2024-04-29 3:03PM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| INTC240816P00036000 | 2024-04-29 1:42PM EDT | 36.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC240816P00037000 | 2024-04-29 2:44PM EDT | 37.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240816P00038000 | 2024-04-29 2:49PM EDT | 38.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240816P00039000 | 2024-04-29 1:57PM EDT | 39.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| INTC240816P00040000 | 2024-04-29 2:55PM EDT | 40.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| INTC240816P00041000 | 2024-04-26 2:58PM EDT | 41.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240816P00042000 | 2024-04-26 2:20PM EDT | 42.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240816P00043000 | 2024-04-29 3:53PM EDT | 43.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00044000 | 2024-04-29 10:50AM EDT | 44.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC240816P00045000 | 2024-04-29 11:05AM EDT | 45.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00046000 | 2024-04-11 3:15PM EDT | 46.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00047000 | 2024-04-26 3:05PM EDT | 47.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00048000 | 2024-04-23 9:39AM EDT | 48.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240816P00049000 | 2024-04-29 2:19PM EDT | 49.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00050000 | 2024-04-12 12:57PM EDT | 50.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240816P00055000 | 2024-04-19 2:25PM EDT | 55.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 60.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 65.00 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 70.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.