Intel Corporation (INTC)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219C00015000 | 2024-04-29 10:52AM EDT | 15.00 | 17.35 | 15.95 | 17.85 | 0.00 | - | 1 | 409 | 51.95% |
| INTC251219C00018000 | 2024-04-30 11:31AM EDT | 18.00 | 14.45 | 13.90 | 14.60 | -0.45 | -3.02% | 3 | 24 | 50.59% |
| INTC251219C00020000 | 2024-04-26 12:40PM EDT | 20.00 | 13.75 | 12.90 | 14.20 | 0.00 | - | 3 | 157 | 53.48% |
| INTC251219C00023000 | 2024-04-26 12:47PM EDT | 23.00 | 11.48 | 10.50 | 12.30 | 0.00 | - | 4 | 107 | 57.52% |
| INTC251219C00025000 | 2024-04-29 2:26PM EDT | 25.00 | 9.93 | 9.60 | 9.85 | 0.00 | - | 21 | 636 | 46.02% |
| INTC251219C00028000 | 2024-04-26 12:49PM EDT | 28.00 | 8.50 | 7.75 | 8.10 | 0.00 | - | 1 | 273 | 43.99% |
| INTC251219C00030000 | 2024-04-30 11:41AM EDT | 30.00 | 6.95 | 6.85 | 7.10 | -0.35 | -4.79% | 255 | 2,098 | 43.10% |
| INTC251219C00032000 | 2024-04-30 9:57AM EDT | 32.00 | 6.18 | 6.10 | 6.20 | -0.20 | -3.13% | 24 | 610 | 42.32% |
| INTC251219C00035000 | 2024-04-30 11:22AM EDT | 35.00 | 4.97 | 4.90 | 5.10 | -0.20 | -3.87% | 13 | 1,786 | 41.79% |
| INTC251219C00037000 | 2024-04-30 11:00AM EDT | 37.00 | 4.50 | 4.30 | 4.45 | -0.02 | -0.44% | 5 | 2,098 | 41.35% |
| INTC251219C00040000 | 2024-04-30 11:40AM EDT | 40.00 | 3.54 | 3.50 | 3.65 | -0.21 | -5.60% | 8 | 3,610 | 41.00% |
| INTC251219C00042000 | 2024-04-29 2:20PM EDT | 42.00 | 3.30 | 3.05 | 3.20 | 0.00 | - | 101 | 631 | 40.83% |
| INTC251219C00045000 | 2024-04-30 11:53AM EDT | 45.00 | 2.57 | 2.53 | 2.63 | -0.06 | -2.28% | 45 | 3,905 | 40.64% |
| INTC251219C00047000 | 2024-04-30 10:23AM EDT | 47.00 | 2.30 | 2.16 | 2.32 | 0.00 | - | 5 | 1,995 | 40.61% |
| INTC251219C00050000 | 2024-04-30 11:01AM EDT | 50.00 | 1.86 | 1.86 | 1.93 | -0.04 | -2.11% | 2 | 3,772 | 40.63% |
| INTC251219C00055000 | 2024-04-30 9:55AM EDT | 55.00 | 1.40 | 1.39 | 1.45 | -0.06 | -4.11% | 2 | 1,585 | 40.87% |
| INTC251219C00060000 | 2024-04-30 10:18AM EDT | 60.00 | 1.09 | 1.05 | 1.12 | -0.01 | -0.91% | 2 | 1,076 | 41.31% |
| INTC251219C00065000 | 2024-04-29 3:27PM EDT | 65.00 | 0.83 | 0.81 | 0.88 | 0.00 | - | 1,307 | 2,577 | 41.75% |
| INTC251219C00070000 | 2024-04-26 10:41AM EDT | 70.00 | 0.60 | 0.62 | 0.70 | 0.00 | - | 333 | 1,635 | 42.19% |
| INTC251219C00075000 | 2024-04-29 3:02PM EDT | 75.00 | 0.52 | 0.50 | 0.56 | 0.00 | - | 31 | 4,716 | 42.55% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219P00015000 | 2024-04-30 11:27AM EDT | 15.00 | 0.36 | 0.35 | 0.40 | +0.04 | +12.50% | 4 | 670 | 40.38% |
| INTC251219P00018000 | 2024-04-30 11:16AM EDT | 18.00 | 0.75 | 0.70 | 1.91 | +0.06 | +8.70% | 3 | 344 | 53.49% |
| INTC251219P00020000 | 2024-04-29 3:34PM EDT | 20.00 | 1.07 | 1.04 | 1.13 | +0.01 | +0.94% | 1 | 2,486 | 37.11% |
| INTC251219P00023000 | 2024-04-29 2:46PM EDT | 23.00 | 1.73 | 1.73 | 2.15 | 0.00 | - | 3 | 411 | 38.23% |
| INTC251219P00025000 | 2024-04-29 11:39AM EDT | 25.00 | 2.35 | 2.36 | 2.47 | +0.08 | +3.52% | 85 | 2,534 | 34.50% |
| INTC251219P00028000 | 2024-04-30 11:10AM EDT | 28.00 | 3.53 | 3.50 | 3.55 | +0.08 | +2.32% | 1 | 4,740 | 32.64% |
| INTC251219P00030000 | 2024-04-29 3:41PM EDT | 30.00 | 4.30 | 4.40 | 4.50 | 0.00 | - | 212 | 3,490 | 32.03% |
| INTC251219P00032000 | 2024-04-29 11:59AM EDT | 32.00 | 5.20 | 5.35 | 5.55 | 0.00 | - | 102 | 2,684 | 31.29% |
| INTC251219P00035000 | 2024-04-29 12:41PM EDT | 35.00 | 6.75 | 7.15 | 7.30 | 0.00 | - | 1 | 9,100 | 29.93% |
| INTC251219P00037000 | 2024-04-29 11:12AM EDT | 37.00 | 8.26 | 8.45 | 8.60 | 0.00 | - | 20 | 1,878 | 28.99% |
| INTC251219P00040000 | 2024-04-29 10:33AM EDT | 40.00 | 9.90 | 10.55 | 10.75 | 0.00 | - | 10 | 2,723 | 27.60% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 42.00 | 10.10 | 12.15 | 13.40 | 0.00 | - | 1 | 282 | 34.91% |
| INTC251219P00045000 | 2024-04-29 2:46PM EDT | 45.00 | 14.40 | 14.60 | 14.80 | 0.00 | - | 1 | 3,410 | 25.28% |
| INTC251219P00047000 | 2024-04-18 12:29PM EDT | 47.00 | 13.31 | 16.35 | 16.60 | 0.00 | - | 1 | 463 | 24.88% |
| INTC251219P00050000 | 2024-04-29 10:48AM EDT | 50.00 | 18.84 | 19.10 | 19.45 | 0.00 | - | 25 | 190 | 25.27% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 55.00 | 19.75 | 22.50 | 24.75 | 0.00 | - | 1 | 138 | 32.98% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 60.00 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 65.00 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 70.00 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219P00075000 | 2024-04-12 2:59PM EDT | 75.00 | 39.25 | 43.35 | 45.75 | 0.00 | - | 1 | 0 | 55.63% |
© 2024 Yahoo. All rights reserved.