Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618C00020000 | 2024-04-30 2:10PM EDT | 20.00 | 13.40 | 13.25 | 13.95 | -0.40 | -2.90% | 10 | 15 | 51.78% |
| INTC260618C00025000 | 2024-04-30 9:30AM EDT | 25.00 | 10.90 | 10.20 | 10.40 | +0.10 | +0.93% | 1 | 186 | 45.06% |
| INTC260618C00028000 | 2024-04-26 1:44PM EDT | 28.00 | 9.50 | 8.60 | 9.25 | 0.00 | - | 2 | 3 | 46.47% |
| INTC260618C00030000 | 2024-04-30 9:34AM EDT | 30.00 | 7.95 | 7.80 | 7.95 | -0.65 | -7.56% | 11 | 360 | 43.49% |
| INTC260618C00033000 | 2024-04-30 9:30AM EDT | 33.00 | 6.80 | 6.50 | 6.75 | -0.15 | -2.16% | 1 | 521 | 42.82% |
| INTC260618C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 6.16 | 5.85 | 6.05 | -0.09 | -1.44% | 3 | 325 | 42.47% |
| INTC260618C00038000 | 2024-04-29 1:38PM EDT | 38.00 | 5.45 | 5.00 | 5.10 | 0.00 | - | 79 | 215 | 41.83% |
| INTC260618C00040000 | 2024-04-30 12:21PM EDT | 40.00 | 4.55 | 4.35 | 4.50 | -0.20 | -4.21% | 17 | 275 | 41.20% |
| INTC260618C00043000 | 2024-04-30 12:51PM EDT | 43.00 | 3.85 | 3.70 | 3.85 | -0.34 | -8.11% | 16 | 182 | 41.13% |
| INTC260618C00045000 | 2024-04-30 1:18PM EDT | 45.00 | 3.40 | 3.30 | 3.45 | -0.35 | -9.33% | 32 | 154 | 40.94% |
| INTC260618C00047000 | 2024-04-30 12:12PM EDT | 47.00 | 3.12 | 2.96 | 3.10 | +0.02 | +0.65% | 1 | 249 | 40.83% |
| INTC260618C00050000 | 2024-04-30 2:14PM EDT | 50.00 | 2.62 | 2.50 | 2.62 | -0.23 | -8.07% | 15 | 798 | 40.53% |
| INTC260618C00055000 | 2024-04-29 2:29PM EDT | 55.00 | 2.18 | 2.00 | 2.43 | 0.00 | - | 14 | 378 | 43.19% |
| INTC260618C00060000 | 2024-04-30 11:52AM EDT | 60.00 | 1.66 | 1.57 | 1.74 | -0.17 | -9.29% | 30 | 461 | 41.60% |
| INTC260618C00065000 | 2024-04-30 1:35PM EDT | 65.00 | 1.30 | 1.23 | 1.32 | -0.16 | -10.96% | 2 | 629 | 41.04% |
| INTC260618C00070000 | 2024-04-30 12:58PM EDT | 70.00 | 1.10 | 1.05 | 1.09 | -0.06 | -5.17% | 1 | 672 | 41.41% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618P00020000 | 2024-04-30 1:11PM EDT | 20.00 | 1.42 | 1.36 | 1.45 | +0.07 | +5.19% | 4 | 121 | 35.58% |
| INTC260618P00025000 | 2024-04-30 12:50PM EDT | 25.00 | 2.90 | 2.85 | 2.90 | +0.20 | +7.41% | 1,907 | 129 | 32.94% |
| INTC260618P00028000 | 2024-04-29 1:35PM EDT | 28.00 | 3.40 | 4.05 | 4.15 | 0.00 | - | 1 | 1,219 | 31.90% |
| INTC260618P00030000 | 2024-04-30 12:18PM EDT | 30.00 | 4.95 | 4.85 | 5.10 | +0.10 | +2.06% | 57 | 1,747 | 31.12% |
| INTC260618P00033000 | 2024-04-26 1:03PM EDT | 33.00 | 6.14 | 6.55 | 6.70 | 0.00 | - | 72 | 829 | 29.83% |
| INTC260618P00035000 | 2024-04-26 3:50PM EDT | 35.00 | 7.30 | 6.30 | 7.90 | 0.00 | - | 25 | 272 | 29.02% |
| INTC260618P00038000 | 2024-04-29 9:41AM EDT | 38.00 | 9.45 | 9.05 | 10.65 | 0.00 | - | 17 | 585 | 32.23% |
| INTC260618P00040000 | 2024-04-30 11:18AM EDT | 40.00 | 11.05 | 10.90 | 11.35 | +1.94 | +21.30% | 1 | 2,609 | 27.16% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 43.00 | 13.09 | 13.15 | 14.55 | 0.00 | - | 1 | 23 | 31.82% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 14.70 | 14.75 | 16.05 | 0.00 | - | 1 | 1,034 | 30.59% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 47.00 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC260618P00050000 | 2024-04-29 10:32AM EDT | 50.00 | 19.01 | 18.70 | 20.45 | 0.00 | - | 10 | 476 | 30.46% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 55.00 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC260618P00060000 | 2024-01-24 11:43AM EDT | 60.00 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 65.00 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 70.00 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.