Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218C00020000 | 2024-04-30 3:57PM EDT | 20.00 | 13.65 | 13.50 | 14.65 | -0.85 | -5.86% | 22 | 412 | 53.75% |
| INTC261218C00025000 | 2024-04-30 3:55PM EDT | 25.00 | 10.94 | 10.70 | 12.15 | -0.56 | -4.87% | 1,086 | 8,120 | 52.66% |
| INTC261218C00028000 | 2024-04-30 3:55PM EDT | 28.00 | 9.36 | 9.30 | 10.10 | -0.69 | -6.87% | 56 | 198 | 47.68% |
| INTC261218C00030000 | 2024-04-30 3:59PM EDT | 30.00 | 8.50 | 8.15 | 8.80 | -0.60 | -6.59% | 721 | 1,968 | 44.65% |
| INTC261218C00033000 | 2024-04-30 3:55PM EDT | 33.00 | 7.40 | 7.10 | 7.45 | -0.45 | -5.73% | 45 | 529 | 42.96% |
| INTC261218C00035000 | 2024-04-30 2:56PM EDT | 35.00 | 6.80 | 6.25 | 7.85 | -0.40 | -5.56% | 174 | 2,033 | 48.18% |
| INTC261218C00038000 | 2024-04-30 10:44AM EDT | 38.00 | 5.85 | 5.70 | 5.85 | -0.38 | -6.10% | 18 | 748 | 42.09% |
| INTC261218C00040000 | 2024-04-30 3:55PM EDT | 40.00 | 5.30 | 5.00 | 5.35 | -0.45 | -7.83% | 194 | 17,110 | 42.00% |
| INTC261218C00043000 | 2024-04-30 2:06PM EDT | 43.00 | 4.75 | 4.50 | 4.65 | -0.15 | -3.06% | 54 | 3,161 | 41.70% |
| INTC261218C00045000 | 2024-04-30 3:58PM EDT | 45.00 | 4.18 | 4.05 | 4.20 | -0.27 | -6.07% | 159 | 1,946 | 41.33% |
| INTC261218C00047000 | 2024-04-30 3:48PM EDT | 47.00 | 3.80 | 3.70 | 3.95 | -0.20 | -5.00% | 392 | 795 | 41.82% |
| INTC261218C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 3.35 | 3.30 | 3.35 | -0.20 | -5.63% | 146 | 3,676 | 41.05% |
| INTC261218C00055000 | 2024-04-30 3:50PM EDT | 55.00 | 2.71 | 2.65 | 2.78 | -0.19 | -6.55% | 298 | 9,931 | 41.39% |
| INTC261218C00060000 | 2024-04-30 2:36PM EDT | 60.00 | 2.25 | 2.00 | 2.22 | -0.07 | -3.02% | 22 | 2,808 | 41.03% |
| INTC261218C00065000 | 2024-04-30 3:18PM EDT | 65.00 | 1.85 | 1.80 | 1.90 | -0.14 | -7.04% | 8 | 299 | 41.55% |
| INTC261218C00070000 | 2024-04-30 3:20PM EDT | 70.00 | 1.50 | 1.50 | 1.63 | -0.17 | -10.18% | 145 | 3,261 | 41.97% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218P00020000 | 2024-04-30 1:30PM EDT | 20.00 | 1.69 | 1.58 | 1.70 | +0.07 | +4.32% | 70 | 1,095 | 33.91% |
| INTC261218P00025000 | 2024-04-30 3:57PM EDT | 25.00 | 3.30 | 2.86 | 3.35 | +0.17 | +5.43% | 1,288 | 1,921 | 32.03% |
| INTC261218P00028000 | 2024-04-30 3:48PM EDT | 28.00 | 4.65 | 2.08 | 4.70 | +0.35 | +8.14% | 281 | 3,723 | 31.26% |
| INTC261218P00030000 | 2024-04-30 3:57PM EDT | 30.00 | 5.60 | 4.50 | 5.80 | +0.33 | +6.26% | 217 | 3,089 | 31.14% |
| INTC261218P00033000 | 2024-04-30 2:19PM EDT | 33.00 | 7.10 | 6.65 | 8.30 | +0.28 | +4.11% | 261 | 1,334 | 34.34% |
| INTC261218P00035000 | 2024-04-30 3:30PM EDT | 35.00 | 8.25 | 7.20 | 9.50 | +0.24 | +3.00% | 112 | 5,280 | 33.51% |
| INTC261218P00038000 | 2024-04-30 10:16AM EDT | 38.00 | 9.70 | 9.90 | 11.15 | -0.05 | -0.51% | 2 | 2,093 | 30.79% |
| INTC261218P00040000 | 2024-04-29 2:38PM EDT | 40.00 | 10.65 | 11.15 | 11.90 | 0.00 | - | 35 | 538 | 26.53% |
| INTC261218P00043000 | 2024-04-30 10:35AM EDT | 43.00 | 13.62 | 12.15 | 14.15 | +0.74 | +5.75% | 9 | 2,333 | 25.17% |
| INTC261218P00045000 | 2024-04-30 10:31AM EDT | 45.00 | 15.30 | 13.85 | 17.55 | +0.35 | +2.34% | 5 | 404 | 35.10% |
| INTC261218P00047000 | 2024-04-25 3:59PM EDT | 47.00 | 13.80 | 16.65 | 18.30 | 0.00 | - | 2 | 54 | 29.54% |
| INTC261218P00050000 | 2024-04-30 1:56PM EDT | 50.00 | 19.70 | 19.05 | 21.55 | +2.65 | +15.54% | 10 | 136 | 33.41% |
| INTC261218P00055000 | 2024-04-18 12:26PM EDT | 55.00 | 19.35 | 23.10 | 24.90 | 0.00 | - | 25 | 53 | 23.22% |
| INTC261218P00060000 | 2024-04-25 3:57PM EDT | 60.00 | 24.80 | 27.00 | 31.60 | 0.00 | - | 1 | 15 | 40.16% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 65.00 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
| INTC261218P00070000 | 2024-04-26 9:39AM EDT | 70.00 | 39.25 | 37.05 | 42.00 | 0.00 | - | 6 | 7 | 47.85% |
© 2024 Yahoo. All rights reserved.