Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919C00015000 | 2024-07-24 2:00PM EDT | 15.00 | 17.65 | 16.10 | 17.40 | 0.00 | - | 1 | 124 | 64.26% |
| INTC250919C00018000 | 2024-07-24 10:25AM EDT | 18.00 | 14.53 | 14.25 | 15.90 | -0.37 | -2.48% | 12 | 28 | 61.91% |
| INTC250919C00020000 | 2024-07-26 2:58PM EDT | 20.00 | 12.60 | 12.60 | 13.85 | -0.60 | -4.55% | 28 | 4,730 | 55.30% |
| INTC250919C00023000 | 2024-07-26 10:26AM EDT | 23.00 | 10.55 | 9.40 | 11.00 | -4.26 | -28.76% | 4 | 67 | 51.88% |
| INTC250919C00025000 | 2024-07-26 1:45PM EDT | 25.00 | 9.20 | 9.00 | 9.30 | -1.30 | -12.38% | 9 | 629 | 46.75% |
| INTC250919C00028000 | 2024-07-22 1:55PM EDT | 28.00 | 7.40 | 7.30 | 8.50 | -1.30 | -14.94% | 1 | 814 | 53.47% |
| INTC250919C00030000 | 2024-07-26 2:11PM EDT | 30.00 | 6.40 | 6.30 | 6.60 | 0.00 | - | 22 | 3,564 | 45.39% |
| INTC250919C00033000 | 2024-07-26 11:35AM EDT | 33.00 | 5.03 | 5.00 | 5.70 | -0.17 | -3.27% | 1 | 1,130 | 47.66% |
| INTC250919C00035000 | 2024-07-26 3:00PM EDT | 35.00 | 4.05 | 3.65 | 5.50 | -0.45 | -10.00% | 10 | 1,899 | 51.23% |
| INTC250919C00038000 | 2024-07-26 3:56PM EDT | 38.00 | 3.43 | 2.78 | 4.35 | -0.12 | -3.38% | 17 | 982 | 49.17% |
| INTC250919C00040000 | 2024-07-26 12:20PM EDT | 40.00 | 3.27 | 2.84 | 4.05 | +0.22 | +7.21% | 15 | 1,714 | 50.67% |
| INTC250919C00042000 | 2024-07-25 1:03PM EDT | 42.00 | 2.80 | 1.67 | 5.00 | 0.00 | - | 20 | 226 | 61.26% |
| INTC250919C00045000 | 2024-07-26 12:29PM EDT | 45.00 | 2.03 | 1.90 | 2.26 | -0.16 | -7.31% | 10 | 2,719 | 44.29% |
| INTC250919C00047000 | 2024-07-26 2:59PM EDT | 47.00 | 1.70 | 1.61 | 1.94 | -0.05 | -2.86% | 11 | 1,015 | 44.07% |
| INTC250919C00050000 | 2024-07-26 1:39PM EDT | 50.00 | 1.40 | 1.31 | 1.60 | -0.05 | -3.45% | 16 | 7,527 | 44.36% |
| INTC250919C00055000 | 2024-07-26 11:31AM EDT | 55.00 | 1.04 | 0.89 | 1.83 | -0.11 | -9.57% | 4 | 1,810 | 51.76% |
| INTC250919C00060000 | 2024-07-26 12:08PM EDT | 60.00 | 0.78 | 0.51 | 0.86 | -0.12 | -13.33% | 4 | 5,558 | 45.14% |
| INTC250919C00065000 | 2024-07-25 11:04AM EDT | 65.00 | 0.68 | 0.58 | 0.86 | 0.00 | - | 10 | 3,189 | 48.80% |
| INTC250919C00070000 | 2024-07-26 10:11AM EDT | 70.00 | 0.48 | 0.39 | 0.54 | -0.05 | -9.43% | 496 | 4,498 | 46.92% |
| INTC250919C00075000 | 2024-07-26 2:23PM EDT | 75.00 | 0.43 | 0.39 | 0.48 | -0.05 | -10.42% | 7 | 5,353 | 48.58% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919P00015000 | 2024-07-26 12:26PM EDT | 15.00 | 0.22 | 0.08 | 1.46 | +0.01 | +4.76% | 16 | 411 | 58.35% |
| INTC250919P00018000 | 2024-07-26 2:35PM EDT | 18.00 | 0.31 | 0.44 | 0.48 | -0.03 | -8.82% | 30 | 276 | 40.38% |
| INTC250919P00020000 | 2024-07-25 9:53AM EDT | 20.00 | 0.74 | 0.71 | 0.83 | +0.05 | +7.25% | 20 | 288 | 40.43% |
| INTC250919P00023000 | 2024-07-19 3:59PM EDT | 23.00 | 1.15 | 1.13 | 1.59 | 0.00 | - | 6 | 468 | 40.28% |
| INTC250919P00025000 | 2024-07-26 12:33PM EDT | 25.00 | 1.86 | 1.72 | 2.03 | +0.01 | +0.54% | 49 | 19,275 | 37.84% |
| INTC250919P00028000 | 2024-07-26 12:49PM EDT | 28.00 | 2.95 | 2.84 | 3.15 | 0.00 | - | 101 | 1,987 | 36.77% |
| INTC250919P00030000 | 2024-07-26 1:35PM EDT | 30.00 | 3.90 | 3.85 | 4.05 | 0.00 | - | 105 | 9,066 | 36.00% |
| INTC250919P00033000 | 2024-07-25 11:51AM EDT | 33.00 | 5.45 | 5.35 | 5.75 | 0.00 | - | 10 | 4,225 | 35.69% |
| INTC250919P00035000 | 2024-07-25 11:50AM EDT | 35.00 | 6.70 | 6.40 | 6.90 | 0.00 | - | 5 | 2,882 | 34.47% |
| INTC250919P00038000 | 2024-07-17 2:56PM EDT | 38.00 | 7.06 | 8.35 | 9.60 | 0.00 | - | 2 | 951 | 38.60% |
| INTC250919P00040000 | 2024-07-25 9:58AM EDT | 40.00 | 10.45 | 9.70 | 10.45 | 0.00 | - | 2 | 2,325 | 32.94% |
| INTC250919P00042000 | 2024-07-25 11:39AM EDT | 42.00 | 11.80 | 11.80 | 12.05 | 0.00 | - | 4 | 1,412 | 32.47% |
| INTC250919P00045000 | 2024-07-25 2:21PM EDT | 45.00 | 14.22 | 13.35 | 14.70 | 0.00 | - | 10 | 2,163 | 33.01% |
| INTC250919P00047000 | 2024-07-11 9:47AM EDT | 47.00 | 13.63 | 15.00 | 17.05 | 0.00 | - | 1 | 271 | 39.03% |
| INTC250919P00050000 | 2024-07-18 12:00PM EDT | 50.00 | 15.30 | 17.85 | 19.80 | 0.00 | - | 1 | 326 | 39.77% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 55.00 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 38.97% |
| 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 | 32.45 | 36.95 | 0.00 | - | 10 | 0 | 51.47% |
| 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 | 30.10 | 33.20 | 0.00 | - | 59 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.