Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220C00020000 | 2024-04-29 2:45PM EDT | 20.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| INTC241220C00025000 | 2024-04-29 3:45PM EDT | 25.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| INTC241220C00030000 | 2024-04-29 3:19PM EDT | 30.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 82 | 299 | 0.00% |
| INTC241220C00033000 | 2024-04-29 3:56PM EDT | 33.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 824 | 524 | 1.56% |
| INTC241220C00035000 | 2024-04-29 3:26PM EDT | 35.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 443 | 1,179 | 3.13% |
| INTC241220C00038000 | 2024-04-29 3:59PM EDT | 38.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 70 | 975 | 6.25% |
| INTC241220C00040000 | 2024-04-29 3:59PM EDT | 40.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 93 | 6,268 | 6.25% |
| INTC241220C00043000 | 2024-04-29 3:55PM EDT | 43.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 625 | 2,008 | 12.50% |
| INTC241220C00045000 | 2024-04-29 1:37PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 35 | 2,084 | 12.50% |
| INTC241220C00047000 | 2024-04-29 3:48PM EDT | 47.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 25 | 1,355 | 12.50% |
| INTC241220C00050000 | 2024-04-29 3:04PM EDT | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 145 | 5,550 | 12.50% |
| INTC241220C00055000 | 2024-04-29 2:35PM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 274 | 2,122 | 12.50% |
| INTC241220C00060000 | 2024-04-29 1:20PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 1,360 | 12.50% |
| INTC241220C00065000 | 2024-04-29 11:37AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 1,105 | 25.00% |
| INTC241220C00070000 | 2024-04-29 9:35AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2,261 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220P00020000 | 2024-04-29 3:41PM EDT | 20.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
| INTC241220P00025000 | 2024-04-29 3:07PM EDT | 25.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 59 | 1,634 | 6.25% |
| INTC241220P00030000 | 2024-04-29 3:18PM EDT | 30.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 57 | 4,258 | 1.56% |
| INTC241220P00033000 | 2024-04-29 3:41PM EDT | 33.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1,253 | 4,196 | 0.00% |
| INTC241220P00035000 | 2024-04-29 3:34PM EDT | 35.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 150 | 7,234 | 0.00% |
| INTC241220P00038000 | 2024-04-29 3:04PM EDT | 38.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 2 | 4,456 | 0.00% |
| INTC241220P00040000 | 2024-04-29 1:08PM EDT | 40.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 27 | 6,154 | 0.00% |
| INTC241220P00043000 | 2024-04-29 1:20PM EDT | 43.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 11 | 3,071 | 0.00% |
| INTC241220P00045000 | 2024-04-26 2:54PM EDT | 45.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 4 | 794 | 0.00% |
| INTC241220P00047000 | 2024-04-29 9:55AM EDT | 47.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 46 | 558 | 0.00% |
| INTC241220P00050000 | 2024-04-26 10:30AM EDT | 50.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 15 | 298 | 0.00% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 55.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,179 | 0.00% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 60.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 28 | 1,401 | 0.00% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 65.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 230 | 439 | 0.00% |
| INTC241220P00070000 | 2024-03-07 2:23PM EDT | 70.00 | 24.10 | 30.10 | 32.55 | 0.00 | - | 33 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.