Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116C00020000 | 2024-04-30 11:21AM EDT | 20.00 | 13.15 | 13.00 | 13.85 | -0.32 | -2.38% | 2 | 1,300 | 51.44% |
| INTC260116C00023000 | 2024-04-30 9:59AM EDT | 23.00 | 11.15 | 10.90 | 11.90 | -0.35 | -3.04% | 1 | 73 | 53.22% |
| INTC260116C00025000 | 2024-04-30 11:36AM EDT | 25.00 | 9.80 | 9.75 | 9.90 | -0.40 | -3.92% | 72 | 685 | 45.64% |
| INTC260116C00028000 | 2024-04-30 11:49AM EDT | 28.00 | 8.05 | 8.05 | 8.20 | -0.40 | -4.73% | 12 | 311 | 43.91% |
| INTC260116C00030000 | 2024-04-30 12:04PM EDT | 30.00 | 7.20 | 7.10 | 7.25 | -0.25 | -3.36% | 288 | 2,213 | 43.31% |
| INTC260116C00033000 | 2024-04-29 3:03PM EDT | 33.00 | 6.10 | 5.90 | 6.00 | 0.00 | - | 31 | 420 | 42.53% |
| INTC260116C00035000 | 2024-04-30 12:10PM EDT | 35.00 | 5.25 | 5.10 | 5.25 | -0.10 | -1.87% | 10 | 1,646 | 41.92% |
| INTC260116C00037000 | 2024-04-30 10:40AM EDT | 37.00 | 4.65 | 4.50 | 4.60 | -0.15 | -3.13% | 12 | 1,211 | 41.49% |
| INTC260116C00040000 | 2024-04-30 12:19PM EDT | 40.00 | 3.75 | 3.65 | 3.80 | -0.15 | -3.86% | 269 | 3,044 | 41.16% |
| INTC260116C00042000 | 2024-04-29 1:01PM EDT | 42.00 | 3.40 | 3.25 | 3.35 | 0.00 | - | 54 | 1,628 | 41.02% |
| INTC260116C00045000 | 2024-04-30 11:22AM EDT | 45.00 | 2.71 | 2.62 | 2.76 | -0.13 | -4.58% | 35 | 10,684 | 40.72% |
| INTC260116C00047000 | 2024-04-30 11:20AM EDT | 47.00 | 2.32 | 2.35 | 2.44 | -0.19 | -7.57% | 10 | 6,955 | 40.66% |
| INTC260116C00050000 | 2024-04-30 12:16PM EDT | 50.00 | 2.03 | 1.97 | 2.05 | -0.02 | -0.98% | 2,082 | 10,288 | 40.72% |
| INTC260116C00055000 | 2024-04-30 11:57AM EDT | 55.00 | 1.52 | 1.47 | 1.55 | -0.08 | -5.00% | 51 | 22,391 | 40.89% |
| INTC260116C00060000 | 2024-04-30 11:51AM EDT | 60.00 | 1.11 | 1.13 | 1.20 | -0.06 | -5.13% | 34 | 2,529 | 41.24% |
| INTC260116C00065000 | 2024-04-29 3:06PM EDT | 65.00 | 0.92 | 0.87 | 0.95 | 0.00 | - | 30 | 5,053 | 41.70% |
| INTC260116C00070000 | 2024-04-29 1:07PM EDT | 70.00 | 0.71 | 0.70 | 0.78 | -0.05 | -6.58% | 4 | 7,196 | 42.36% |
| INTC260116C00075000 | 2024-04-30 11:57AM EDT | 75.00 | 0.59 | 0.57 | 0.65 | -0.02 | -3.28% | 49 | 9,983 | 42.99% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116P00020000 | 2024-04-30 11:22AM EDT | 20.00 | 1.14 | 1.06 | 1.14 | +0.06 | +5.56% | 11 | 2,439 | 36.30% |
| INTC260116P00023000 | 2024-04-30 12:28PM EDT | 23.00 | 1.85 | 1.80 | 1.89 | +0.07 | +3.93% | 12 | 414 | 34.94% |
| INTC260116P00025000 | 2024-04-30 11:45AM EDT | 25.00 | 2.47 | 2.42 | 2.50 | +0.07 | +2.92% | 27 | 2,957 | 33.86% |
| INTC260116P00028000 | 2024-04-30 11:58AM EDT | 28.00 | 3.60 | 3.55 | 3.65 | +0.20 | +5.88% | 3 | 1,026 | 32.48% |
| INTC260116P00030000 | 2024-04-30 12:20PM EDT | 30.00 | 4.50 | 4.50 | 4.55 | +0.10 | +2.27% | 947 | 8,871 | 31.51% |
| INTC260116P00033000 | 2024-04-29 3:51PM EDT | 33.00 | 6.00 | 6.05 | 6.20 | +0.06 | +1.01% | 1 | 6,560 | 30.58% |
| INTC260116P00035000 | 2024-04-30 10:55AM EDT | 35.00 | 7.23 | 7.25 | 7.40 | +0.23 | +3.29% | 8 | 17,900 | 29.71% |
| INTC260116P00037000 | 2024-04-30 10:08AM EDT | 37.00 | 8.65 | 8.55 | 8.70 | +0.35 | +4.22% | 105 | 3,704 | 28.78% |
| INTC260116P00040000 | 2024-04-29 3:27PM EDT | 40.00 | 10.67 | 10.65 | 10.90 | +0.17 | +1.62% | 10 | 8,497 | 27.81% |
| INTC260116P00042000 | 2024-04-30 10:38AM EDT | 42.00 | 12.30 | 12.15 | 14.25 | +0.65 | +5.58% | 2 | 1,641 | 39.59% |
| INTC260116P00045000 | 2024-04-26 10:39AM EDT | 45.00 | 14.65 | 14.60 | 14.95 | -0.05 | -0.34% | 1 | 3,992 | 25.78% |
| INTC260116P00047000 | 2024-04-19 12:14PM EDT | 47.00 | 13.90 | 16.35 | 16.75 | 0.00 | - | 1 | 3,383 | 25.54% |
| INTC260116P00050000 | 2024-04-26 12:18PM EDT | 50.00 | 18.39 | 19.20 | 19.55 | 0.00 | - | 40 | 234 | 25.49% |
| INTC260116P00055000 | 2024-04-12 3:14PM EDT | 55.00 | 19.84 | 23.15 | 25.35 | 0.00 | - | 3 | 141 | 38.09% |
| INTC260116P00060000 | 2024-04-23 3:24PM EDT | 60.00 | 25.68 | 28.70 | 29.65 | 0.00 | - | 5 | 76 | 33.59% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 65.00 | 32.80 | 33.70 | 35.25 | 0.00 | - | 16 | 38 | 43.70% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 70.00 | 34.80 | 38.45 | 39.30 | 0.00 | - | 1 | 0 | 32.03% |
| INTC260116P00075000 | 2024-03-13 3:50PM EDT | 75.00 | 31.70 | 37.05 | 41.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.