Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321C00020000 | 2024-04-30 11:09AM EDT | 20.00 | 12.03 | 11.40 | 12.00 | -0.47 | -3.76% | 26 | 27 | 50.29% |
| INTC250321C00025000 | 2024-04-29 2:11PM EDT | 25.00 | 8.52 | 8.05 | 8.15 | 0.00 | - | 46 | 410 | 44.58% |
| INTC250321C00027500 | 2024-04-29 2:24PM EDT | 27.50 | 6.90 | 6.30 | 6.55 | 0.00 | - | 4 | 31 | 42.86% |
| INTC250321C00030000 | 2024-04-30 11:07AM EDT | 30.00 | 5.19 | 5.10 | 5.20 | -0.21 | -3.89% | 43 | 677 | 41.72% |
| INTC250321C00032500 | 2024-04-30 12:45PM EDT | 32.50 | 4.01 | 3.95 | 4.20 | -0.26 | -6.09% | 3 | 682 | 41.94% |
| INTC250321C00035000 | 2024-04-30 11:53AM EDT | 35.00 | 3.10 | 3.05 | 3.15 | -0.15 | -4.62% | 21 | 911 | 40.13% |
| INTC250321C00037500 | 2024-04-30 11:23AM EDT | 37.50 | 2.36 | 2.25 | 2.41 | -0.19 | -7.45% | 63 | 779 | 39.54% |
| INTC250321C00040000 | 2024-04-30 12:03PM EDT | 40.00 | 1.85 | 1.75 | 1.86 | -0.10 | -5.13% | 124 | 1,346 | 39.38% |
| INTC250321C00042500 | 2024-04-30 12:32PM EDT | 42.50 | 1.42 | 1.20 | 1.42 | -0.13 | -8.39% | 7 | 464 | 39.15% |
| INTC250321C00045000 | 2024-04-30 12:07PM EDT | 45.00 | 1.10 | 1.02 | 1.10 | -0.03 | -2.65% | 15 | 843 | 39.21% |
| INTC250321C00047000 | 2024-04-30 12:39PM EDT | 47.00 | 0.85 | 0.82 | 0.86 | -0.06 | -6.59% | 13 | 315 | 38.77% |
| INTC250321C00050000 | 2024-04-30 12:40PM EDT | 50.00 | 0.63 | 0.62 | 0.65 | -0.07 | -10.00% | 19 | 2,417 | 39.16% |
| INTC250321C00055000 | 2024-04-29 10:59AM EDT | 55.00 | 0.44 | 0.39 | 0.45 | 0.00 | - | 12 | 1,612 | 40.58% |
| INTC250321C00060000 | 2024-04-30 9:48AM EDT | 60.00 | 0.28 | 0.26 | 0.30 | -0.02 | -6.67% | 37 | 1,068 | 41.31% |
| INTC250321C00065000 | 2024-04-29 3:53PM EDT | 65.00 | 0.26 | 0.14 | 0.45 | 0.00 | - | 82 | 1,775 | 48.68% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321P00020000 | 2024-04-30 12:07PM EDT | 20.00 | 0.46 | 0.44 | 0.48 | 0.00 | - | 6 | 117 | 37.84% |
| INTC250321P00025000 | 2024-04-30 11:42AM EDT | 25.00 | 1.44 | 1.43 | 1.48 | +0.07 | +5.11% | 2,700 | 3,251 | 35.38% |
| INTC250321P00027500 | 2024-04-30 12:39PM EDT | 27.50 | 2.23 | 2.22 | 2.36 | +0.41 | +22.53% | 2,298 | 2,731 | 34.80% |
| INTC250321P00030000 | 2024-04-30 11:11AM EDT | 30.00 | 3.30 | 3.25 | 3.35 | +0.20 | +6.45% | 1 | 16,085 | 32.96% |
| INTC250321P00032500 | 2024-04-30 9:34AM EDT | 32.50 | 4.60 | 4.55 | 4.75 | +0.20 | +4.55% | 2 | 6,218 | 32.59% |
| INTC250321P00035000 | 2024-04-30 12:07PM EDT | 35.00 | 6.11 | 6.15 | 6.25 | +0.26 | +4.44% | 6 | 13,601 | 31.01% |
| INTC250321P00037500 | 2024-04-29 1:39PM EDT | 37.50 | 7.47 | 7.85 | 8.05 | 0.00 | - | 2 | 8,507 | 30.13% |
| INTC250321P00040000 | 2024-04-30 10:43AM EDT | 40.00 | 9.75 | 9.80 | 10.00 | +0.32 | +3.39% | 1 | 7,134 | 28.76% |
| INTC250321P00042500 | 2024-04-30 9:33AM EDT | 42.50 | 11.46 | 11.90 | 13.15 | -0.03 | -0.26% | 1 | 949 | 40.16% |
| INTC250321P00045000 | 2024-04-29 12:49PM EDT | 45.00 | 14.20 | 14.20 | 14.40 | +0.40 | +2.90% | 4 | 1,226 | 26.42% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 47.00 | 11.15 | 16.20 | 17.35 | 0.00 | - | 1 | 240 | 43.29% |
| INTC250321P00050000 | 2024-04-26 3:47PM EDT | 50.00 | 18.42 | 18.85 | 19.30 | 0.00 | - | 30 | 236 | 28.86% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.45 | 24.15 | 24.30 | 0.00 | - | 1 | 105 | 33.20% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 60.00 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.