Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117C00013000 | 2024-04-16 3:43PM EDT | 13.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| INTC250117C00015000 | 2024-04-17 3:35PM EDT | 15.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1,194 | 0.00% |
| INTC250117C00017500 | 2024-04-09 3:53PM EDT | 17.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | 24 | 1,903 | 0.00% |
| INTC250117C00020000 | 2024-04-16 12:12PM EDT | 20.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1,955 | 0.00% |
| INTC250117C00022500 | 2024-04-17 12:43PM EDT | 22.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,021 | 0.00% |
| INTC250117C00025000 | 2024-04-17 3:28PM EDT | 25.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6,843 | 0.00% |
| INTC250117C00027500 | 2024-04-17 2:28PM EDT | 27.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 3,582 | 0.00% |
| INTC250117C00030000 | 2024-04-17 3:56PM EDT | 30.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 42 | 25,333 | 0.00% |
| INTC250117C00032500 | 2024-04-17 3:28PM EDT | 32.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 13 | 4,585 | 0.00% |
| INTC250117C00035000 | 2024-04-17 3:50PM EDT | 35.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 137 | 19,486 | 0.00% |
| INTC250117C00037500 | 2024-04-17 3:44PM EDT | 37.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 51 | 7,496 | 1.56% |
| INTC250117C00040000 | 2024-04-17 3:40PM EDT | 40.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 168 | 24,612 | 3.13% |
| INTC250117C00042500 | 2024-04-17 2:32PM EDT | 42.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 200 | 13,336 | 6.25% |
| INTC250117C00045000 | 2024-04-17 3:49PM EDT | 45.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 331 | 41,877 | 6.25% |
| INTC250117C00047000 | 2024-04-17 2:09PM EDT | 47.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 36 | 11,859 | 6.25% |
| INTC250117C00050000 | 2024-04-17 3:57PM EDT | 50.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 519 | 49,919 | 6.25% |
| INTC250117C00055000 | 2024-04-17 3:54PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 276 | 38,933 | 12.50% |
| INTC250117C00060000 | 2024-04-17 3:58PM EDT | 60.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 193 | 10,988 | 12.50% |
| INTC250117C00065000 | 2024-04-17 3:51PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 43 | 14,589 | 12.50% |
| INTC250117C00070000 | 2024-04-17 2:15PM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 39 | 8,172 | 12.50% |
| INTC250117C00075000 | 2024-04-17 3:36PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 152 | 23,142 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117P00013000 | 2024-04-17 2:10PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12,314 | 25.00% |
| INTC250117P00015000 | 2024-04-12 3:52PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 2,181 | 25.00% |
| INTC250117P00017500 | 2024-04-12 3:57PM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 3,263 | 25.00% |
| INTC250117P00020000 | 2024-04-17 3:58PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 6,910 | 12.50% |
| INTC250117P00022500 | 2024-04-17 3:36PM EDT | 22.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 10,792 | 12.50% |
| INTC250117P00025000 | 2024-04-17 3:59PM EDT | 25.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 16 | 20,514 | 12.50% |
| INTC250117P00027500 | 2024-04-17 3:00PM EDT | 27.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 803 | 13,348 | 6.25% |
| INTC250117P00030000 | 2024-04-17 3:58PM EDT | 30.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 248 | 33,814 | 6.25% |
| INTC250117P00032500 | 2024-04-17 2:42PM EDT | 32.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 50 | 26,432 | 3.13% |
| INTC250117P00035000 | 2024-04-17 3:35PM EDT | 35.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 276 | 51,316 | 0.78% |
| INTC250117P00037500 | 2024-04-17 2:35PM EDT | 37.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 46 | 22,387 | 0.00% |
| INTC250117P00040000 | 2024-04-17 3:32PM EDT | 40.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 16 | 18,161 | 0.00% |
| INTC250117P00042500 | 2024-04-17 3:48PM EDT | 42.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 9,818 | 0.00% |
| INTC250117P00045000 | 2024-04-17 3:07PM EDT | 45.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 13 | 13,407 | 0.00% |
| INTC250117P00047000 | 2024-04-17 2:29PM EDT | 47.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 18,246 | 0.00% |
| INTC250117P00050000 | 2024-04-17 2:29PM EDT | 50.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11,032 | 0.00% |
| INTC250117P00055000 | 2024-04-15 12:51PM EDT | 55.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3,021 | 0.00% |
| INTC250117P00060000 | 2024-04-12 2:22PM EDT | 60.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,402 | 0.00% |
| INTC250117P00065000 | 2024-04-17 3:05PM EDT | 65.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1,250 | 745 | 0.00% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 70.00 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250117P00075000 | 2024-02-12 10:30AM EDT | 75.00 | 31.60 | 29.40 | 32.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.