Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00018000 | 2024-03-18 9:30AM EDT | 18.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| INTC240920C00020000 | 2024-03-27 9:46AM EDT | 20.00 | 22.67 | 11.00 | 11.55 | 0.00 | - | 1 | 16 | 46.29% |
| INTC240920C00023000 | 2024-04-26 2:29PM EDT | 23.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240920C00025000 | 2024-04-29 11:26AM EDT | 25.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240920C00028000 | 2024-04-29 2:57PM EDT | 28.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| INTC240920C00030000 | 2024-04-29 3:22PM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| INTC240920C00032000 | 2024-04-29 3:56PM EDT | 32.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1,098 | 0 | 0.78% |
| INTC240920C00035000 | 2024-04-29 3:55PM EDT | 35.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3,544 | 0 | 3.13% |
| INTC240920C00037000 | 2024-04-29 3:52PM EDT | 37.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 6.25% |
| INTC240920C00040000 | 2024-04-29 3:52PM EDT | 40.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,754 | 0 | 12.50% |
| INTC240920C00042000 | 2024-04-29 3:06PM EDT | 42.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| INTC240920C00045000 | 2024-04-29 3:51PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,648 | 0 | 12.50% |
| INTC240920C00047000 | 2024-04-29 3:51PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| INTC240920C00050000 | 2024-04-29 3:58PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| INTC240920C00055000 | 2024-04-29 3:06PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| INTC240920C00060000 | 2024-04-29 3:46PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 25.00% |
| INTC240920C00065000 | 2024-04-29 10:38AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240920C00070000 | 2024-04-29 3:46PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTC240920C00075000 | 2024-04-25 2:16PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00018000 | 2024-04-29 2:34PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTC240920P00020000 | 2024-04-29 11:11AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| INTC240920P00023000 | 2024-04-29 3:28PM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| INTC240920P00025000 | 2024-04-29 3:54PM EDT | 25.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| INTC240920P00028000 | 2024-04-29 3:13PM EDT | 28.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,848 | 0 | 6.25% |
| INTC240920P00030000 | 2024-04-29 3:51PM EDT | 30.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 1.56% |
| INTC240920P00032000 | 2024-04-29 3:55PM EDT | 32.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2,494 | 0 | 0.00% |
| INTC240920P00035000 | 2024-04-29 3:42PM EDT | 35.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| INTC240920P00037000 | 2024-04-29 3:58PM EDT | 37.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 0.00% |
| INTC240920P00040000 | 2024-04-29 1:45PM EDT | 40.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| INTC240920P00042000 | 2024-04-29 3:53PM EDT | 42.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| INTC240920P00045000 | 2024-04-26 1:35PM EDT | 45.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC240920P00047000 | 2024-04-26 12:39PM EDT | 47.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240920P00050000 | 2024-04-26 1:24PM EDT | 50.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC240920P00055000 | 2024-04-26 10:02AM EDT | 55.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 60.00 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 65.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 70.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.