Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620C00020000 | 2024-04-29 10:31AM EDT | 20.00 | 12.70 | 11.05 | 12.50 | 0.00 | - | 7 | 17 | 50.24% |
| INTC250620C00023000 | 2024-04-29 2:28PM EDT | 23.00 | 10.57 | 8.10 | 10.25 | 0.00 | - | 15 | 41 | 47.34% |
| INTC250620C00025000 | 2024-04-30 10:03AM EDT | 25.00 | 8.73 | 8.70 | 8.85 | -0.17 | -1.91% | 1 | 577 | 45.41% |
| INTC250620C00028000 | 2024-04-26 1:59PM EDT | 28.00 | 7.45 | 6.90 | 7.05 | 0.00 | - | 35 | 390 | 43.68% |
| INTC250620C00030000 | 2024-04-30 9:55AM EDT | 30.00 | 5.91 | 5.85 | 5.95 | -0.09 | -1.50% | 7 | 534 | 42.31% |
| INTC250620C00033000 | 2024-04-30 9:48AM EDT | 33.00 | 4.55 | 4.55 | 4.65 | -0.20 | -4.21% | 6 | 757 | 41.47% |
| INTC250620C00035000 | 2024-04-30 9:53AM EDT | 35.00 | 3.83 | 3.80 | 3.90 | -0.17 | -4.25% | 6 | 366 | 40.83% |
| INTC250620C00038000 | 2024-04-30 9:47AM EDT | 38.00 | 2.99 | 2.81 | 2.98 | -0.01 | -0.33% | 1 | 528 | 40.13% |
| INTC250620C00040000 | 2024-04-29 3:16PM EDT | 40.00 | 2.62 | 2.41 | 2.49 | +0.11 | +4.38% | 1 | 538 | 39.82% |
| INTC250620C00042000 | 2024-04-30 9:39AM EDT | 42.00 | 2.05 | 2.02 | 2.09 | -0.05 | -2.38% | 1 | 1,034 | 39.67% |
| INTC250620C00045000 | 2024-04-30 9:48AM EDT | 45.00 | 1.49 | 1.56 | 1.62 | -0.10 | -6.29% | 5 | 355 | 39.65% |
| INTC250620C00047000 | 2024-04-29 3:26PM EDT | 47.00 | 1.34 | 0.71 | 1.38 | 0.00 | - | 2 | 346 | 39.77% |
| INTC250620C00050000 | 2024-04-29 3:16PM EDT | 50.00 | 1.06 | 1.02 | 1.09 | 0.00 | - | 61 | 989 | 39.98% |
| INTC250620C00055000 | 2024-04-26 3:27PM EDT | 55.00 | 0.72 | 0.69 | 0.75 | -0.05 | -6.10% | 1 | 318 | 40.43% |
| INTC250620C00060000 | 2024-04-29 1:28PM EDT | 60.00 | 0.51 | 0.47 | 0.52 | 0.00 | - | 14 | 379 | 40.77% |
| INTC250620C00065000 | 2024-04-30 9:33AM EDT | 65.00 | 0.38 | 0.34 | 0.38 | +0.02 | +5.56% | 2 | 206 | 41.46% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620P00020000 | 2024-04-29 11:04AM EDT | 20.00 | 0.63 | 0.65 | 0.72 | 0.00 | - | 113 | 321 | 38.06% |
| INTC250620P00023000 | 2024-04-29 3:54PM EDT | 23.00 | 1.24 | 1.22 | 1.32 | 0.00 | - | 86 | 6,551 | 36.48% |
| INTC250620P00025000 | 2024-04-30 10:08AM EDT | 25.00 | 1.75 | 1.75 | 1.84 | +0.02 | +1.16% | 15 | 734 | 35.21% |
| INTC250620P00028000 | 2024-04-30 9:54AM EDT | 28.00 | 2.84 | 2.79 | 2.88 | +0.12 | +4.41% | 2 | 3,847 | 33.61% |
| INTC250620P00030000 | 2024-04-30 9:55AM EDT | 30.00 | 3.73 | 3.65 | 3.75 | +0.15 | +4.19% | 1 | 5,155 | 32.61% |
| INTC250620P00033000 | 2024-04-29 3:23PM EDT | 33.00 | 5.16 | 5.25 | 5.35 | 0.00 | - | 1,659 | 8,682 | 31.37% |
| INTC250620P00035000 | 2024-04-29 3:57PM EDT | 35.00 | 6.29 | 6.45 | 6.60 | 0.00 | - | 11 | 12,607 | 30.65% |
| INTC250620P00038000 | 2024-04-29 9:41AM EDT | 38.00 | 8.19 | 8.45 | 9.30 | 0.00 | - | 3 | 678 | 34.46% |
| INTC250620P00040000 | 2024-04-29 1:46PM EDT | 40.00 | 9.58 | 9.15 | 10.65 | 0.00 | - | 18 | 386 | 32.43% |
| INTC250620P00042000 | 2024-04-30 10:16AM EDT | 42.00 | 11.75 | 11.65 | 12.85 | +2.33 | +24.73% | 5 | 647 | 37.31% |
| INTC250620P00045000 | 2024-04-29 3:10PM EDT | 45.00 | 14.85 | 13.65 | 14.40 | 0.00 | - | 41 | 77 | 25.10% |
| INTC250620P00047000 | 2024-04-30 9:34AM EDT | 47.00 | 16.30 | 16.10 | 17.80 | -0.37 | -2.22% | 2 | 43 | 43.58% |
| INTC250620P00050000 | 2024-04-24 9:37AM EDT | 50.00 | 15.40 | 16.80 | 19.15 | 0.00 | - | 20 | 24 | 24.02% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 55.00 | 20.36 | 22.50 | 25.05 | 0.00 | - | 4 | 14 | 43.97% |
© 2024 Yahoo. All rights reserved.