Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919C00020000 | 2024-04-29 1:31PM EDT | 20.00 | 13.50 | 12.60 | 13.10 | 0.00 | - | 1 | 3 | 52.22% |
| INTC250919C00023000 | 2024-04-26 12:46PM EDT | 23.00 | 11.90 | 10.50 | 11.40 | 0.00 | - | 3 | 49 | 53.53% |
| INTC250919C00025000 | 2024-04-30 9:55AM EDT | 25.00 | 9.30 | 9.25 | 10.35 | -0.10 | -1.06% | 61 | 50 | 53.71% |
| INTC250919C00028000 | 2024-04-26 9:48AM EDT | 28.00 | 7.50 | 6.60 | 7.75 | 0.00 | - | 2 | 279 | 44.69% |
| INTC250919C00030000 | 2024-04-30 10:04AM EDT | 30.00 | 6.55 | 6.50 | 7.45 | -0.35 | -5.07% | 268 | 917 | 48.98% |
| INTC250919C00033000 | 2024-04-29 2:30PM EDT | 33.00 | 5.45 | 4.35 | 5.30 | 0.00 | - | 44 | 651 | 41.90% |
| INTC250919C00035000 | 2024-04-30 9:50AM EDT | 35.00 | 4.55 | 4.30 | 4.60 | -0.13 | -2.78% | 285 | 245 | 41.66% |
| INTC250919C00038000 | 2024-04-29 3:03PM EDT | 38.00 | 3.65 | 3.45 | 3.65 | 0.00 | - | 7 | 356 | 40.94% |
| INTC250919C00040000 | 2024-04-29 2:19PM EDT | 40.00 | 3.19 | 2.96 | 3.15 | 0.00 | - | 4 | 520 | 40.76% |
| INTC250919C00042000 | 2024-04-30 9:30AM EDT | 42.00 | 2.61 | 2.50 | 2.87 | -0.17 | -6.12% | 20 | 207 | 41.72% |
| INTC250919C00045000 | 2024-04-29 3:40PM EDT | 45.00 | 2.08 | 1.80 | 2.47 | -0.07 | -3.26% | 1 | 1,159 | 42.71% |
| INTC250919C00047000 | 2024-04-29 11:59AM EDT | 47.00 | 1.87 | 1.73 | 2.42 | 0.00 | - | 16 | 640 | 44.70% |
| INTC250919C00050000 | 2024-04-30 10:04AM EDT | 50.00 | 1.50 | 1.45 | 1.58 | -0.04 | -2.60% | 3 | 5,207 | 40.87% |
| INTC250919C00055000 | 2024-04-29 11:53AM EDT | 55.00 | 1.05 | 0.95 | 1.25 | 0.00 | - | 45 | 1,626 | 42.21% |
| INTC250919C00060000 | 2024-04-29 3:58PM EDT | 60.00 | 1.01 | 0.68 | 0.84 | 0.00 | - | 31 | 2,306 | 41.38% |
| INTC250919C00065000 | 2024-04-29 3:58PM EDT | 65.00 | 0.59 | 0.40 | 0.63 | 0.00 | - | 2 | 1,871 | 41.75% |
| INTC250919C00070000 | 2024-04-29 10:41AM EDT | 70.00 | 0.41 | 0.42 | 0.58 | 0.00 | - | 5 | 875 | 43.85% |
| INTC250919C00075000 | 2024-04-30 9:50AM EDT | 75.00 | 0.34 | 0.33 | 0.40 | +0.01 | +3.03% | 118 | 3,836 | 43.12% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919P00020000 | 2024-04-29 1:48PM EDT | 20.00 | 0.81 | 0.84 | 1.25 | 0.00 | - | 4 | 64 | 41.99% |
| INTC250919P00023000 | 2024-04-29 11:40AM EDT | 23.00 | 1.41 | 1.40 | 1.83 | 0.00 | - | 2 | 302 | 38.46% |
| INTC250919P00025000 | 2024-04-29 2:43PM EDT | 25.00 | 2.05 | 1.94 | 2.41 | 0.00 | - | 30 | 577 | 37.10% |
| INTC250919P00028000 | 2024-04-29 1:37PM EDT | 28.00 | 3.00 | 3.05 | 3.20 | 0.00 | - | 3 | 729 | 32.98% |
| INTC250919P00030000 | 2024-04-29 2:14PM EDT | 30.00 | 4.05 | 3.45 | 4.15 | +0.12 | +3.05% | 10 | 5,937 | 32.51% |
| INTC250919P00033000 | 2024-04-29 1:52PM EDT | 33.00 | 5.45 | 5.55 | 6.70 | 0.00 | - | 22 | 4,173 | 37.83% |
| INTC250919P00035000 | 2024-04-29 10:00AM EDT | 35.00 | 6.75 | 6.75 | 6.90 | 0.00 | - | 107 | 2,541 | 30.03% |
| INTC250919P00038000 | 2024-04-29 1:14PM EDT | 38.00 | 8.67 | 8.75 | 10.90 | 0.00 | - | 1 | 904 | 42.75% |
| INTC250919P00040000 | 2024-04-29 1:14PM EDT | 40.00 | 10.15 | 10.25 | 10.80 | 0.00 | - | 1 | 2,292 | 30.81% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 42.00 | 9.32 | 11.85 | 12.25 | 0.00 | - | 5 | 1,338 | 29.02% |
| INTC250919P00045000 | 2024-04-29 1:25PM EDT | 45.00 | 14.10 | 13.40 | 14.65 | 0.00 | - | 1 | 2,146 | 26.49% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 47.00 | 15.97 | 15.40 | 17.10 | 0.00 | - | 1 | 270 | 33.40% |
| INTC250919P00050000 | 2024-04-18 9:40AM EDT | 50.00 | 15.55 | 18.65 | 19.15 | 0.00 | - | 10 | 342 | 22.85% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 55.00 | 15.35 | 22.80 | 24.60 | 0.00 | - | 5 | 38 | 34.72% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 60.00 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 65.00 | 24.88 | 32.05 | 36.45 | 0.00 | - | 10 | 0 | 61.16% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 70.00 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC250919P00075000 | 2023-12-29 4:43PM EDT | 75.00 | 25.20 | 29.00 | 33.50 | 0.00 | - | 59 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.