Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00020000 | 2024-04-29 12:57PM EDT | 20.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| INTC241018C00025000 | 2024-04-29 10:43AM EDT | 25.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 0.00% |
| INTC241018C00030000 | 2024-04-29 3:36PM EDT | 30.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 59 | 404 | 0.00% |
| INTC241018C00035000 | 2024-04-29 3:59PM EDT | 35.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 226 | 1,094 | 3.13% |
| INTC241018C00036000 | 2024-04-29 2:45PM EDT | 36.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 53 | 621 | 6.25% |
| INTC241018C00037000 | 2024-04-29 3:56PM EDT | 37.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 28 | 2,466 | 6.25% |
| INTC241018C00038000 | 2024-04-29 3:17PM EDT | 38.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 142 | 1,116 | 6.25% |
| INTC241018C00039000 | 2024-04-29 3:03PM EDT | 39.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 25 | 3,919 | 6.25% |
| INTC241018C00040000 | 2024-04-29 2:08PM EDT | 40.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 42 | 3,239 | 6.25% |
| INTC241018C00041000 | 2024-04-29 12:13PM EDT | 41.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 110 | 2,234 | 12.50% |
| INTC241018C00042000 | 2024-04-29 11:37AM EDT | 42.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 1,793 | 12.50% |
| INTC241018C00043000 | 2024-04-29 3:16PM EDT | 43.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 12.50% |
| INTC241018C00044000 | 2024-04-29 3:16PM EDT | 44.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 14 | 857 | 12.50% |
| INTC241018C00045000 | 2024-04-29 3:26PM EDT | 45.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 673 | 12.50% |
| INTC241018C00046000 | 2024-04-29 12:07PM EDT | 46.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 2,034 | 12.50% |
| INTC241018C00047000 | 2024-04-29 1:10PM EDT | 47.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 73 | 2,763 | 12.50% |
| INTC241018C00048000 | 2024-04-29 10:04AM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 1,292 | 12.50% |
| INTC241018C00049000 | 2024-04-29 2:44PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 418 | 12.50% |
| INTC241018C00050000 | 2024-04-29 3:36PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 33 | 3,512 | 12.50% |
| INTC241018C00055000 | 2024-04-29 12:01PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 133 | 2,934 | 25.00% |
| INTC241018C00060000 | 2024-04-29 11:52AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3,717 | 25.00% |
| INTC241018C00065000 | 2024-04-29 12:26PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2,042 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00020000 | 2024-04-26 3:59PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 74 | 82 | 12.50% |
| INTC241018P00025000 | 2024-04-29 3:02PM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 286 | 1,067 | 6.25% |
| INTC241018P00030000 | 2024-04-29 3:36PM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3,663 | 13,410 | 1.56% |
| INTC241018P00035000 | 2024-04-29 3:57PM EDT | 35.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 77 | 7,833 | 0.00% |
| INTC241018P00036000 | 2024-04-29 12:57PM EDT | 36.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 20 | 7,590 | 0.00% |
| INTC241018P00037000 | 2024-04-29 3:36PM EDT | 37.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 70 | 1,568 | 0.00% |
| INTC241018P00038000 | 2024-04-29 2:56PM EDT | 38.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 29 | 4,684 | 0.00% |
| INTC241018P00039000 | 2024-04-29 1:37PM EDT | 39.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,549 | 0.00% |
| INTC241018P00040000 | 2024-04-29 12:25PM EDT | 40.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 804 | 1,481 | 0.00% |
| INTC241018P00041000 | 2024-04-26 3:13PM EDT | 41.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 49 | 918 | 0.00% |
| INTC241018P00042000 | 2024-04-29 10:36AM EDT | 42.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 21 | 1,694 | 0.00% |
| INTC241018P00043000 | 2024-04-29 12:11PM EDT | 43.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 15 | 199 | 0.00% |
| INTC241018P00044000 | 2024-04-29 9:32AM EDT | 44.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 20 | 1,064 | 0.00% |
| INTC241018P00045000 | 2024-04-26 12:56PM EDT | 45.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,391 | 0.00% |
| INTC241018P00046000 | 2024-04-29 12:11PM EDT | 46.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 15 | 335 | 0.00% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 47.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 17 | 359 | 0.00% |
| INTC241018P00048000 | 2024-04-22 1:15PM EDT | 48.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 0.00% |
| INTC241018P00049000 | 2024-03-25 9:55AM EDT | 49.00 | 9.13 | 13.55 | 14.30 | 0.00 | - | 6 | 283 | 0.00% |
| INTC241018P00050000 | 2024-04-26 10:11AM EDT | 50.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1,000 | 52 | 0.00% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 60.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 65.00 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.