Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 2024-04-26 10:10AM EDT | 25.00 | 6.40 | 6.30 | 6.70 | -3.50 | -35.35% | 58 | 81 | 0.00% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 4.40 | 4.60 | 4.95 | -4.95 | -52.94% | 36 | 12 | 165.63% |
| INTC240426C00028000 | 2024-04-26 10:14AM EDT | 28.00 | 3.40 | 3.70 | 3.85 | -3.48 | -50.58% | 214 | 21 | 132.81% |
| INTC240426C00029000 | 2024-04-26 11:06AM EDT | 29.00 | 2.70 | 2.68 | 2.86 | -3.36 | -55.45% | 683 | 12 | 98.44% |
| INTC240426C00030000 | 2024-04-26 11:02AM EDT | 30.00 | 1.55 | 1.59 | 1.68 | -3.59 | -69.84% | 4,700 | 303 | 0.00% |
| INTC240426C00031000 | 2024-04-26 11:07AM EDT | 31.00 | 0.77 | 0.78 | 0.81 | -3.48 | -82.86% | 13,129 | 71 | 46.09% |
| INTC240426C00031500 | 2024-04-26 11:07AM EDT | 31.50 | 0.39 | 0.36 | 0.37 | -3.36 | -89.60% | 10,527 | 218 | 34.38% |
| INTC240426C00032000 | 2024-04-26 11:07AM EDT | 32.00 | 0.16 | 0.16 | 0.17 | -3.14 | -95.44% | 12,035 | 285 | 41.80% |
| INTC240426C00032500 | 2024-04-26 11:06AM EDT | 32.50 | 0.05 | 0.04 | 0.06 | -2.85 | -98.28% | 4,304 | 122 | 44.14% |
| INTC240426C00033000 | 2024-04-26 11:07AM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -2.51 | -99.21% | 4,523 | 430 | 46.88% |
| INTC240426C00033500 | 2024-04-26 11:06AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -2.24 | -99.56% | 4,820 | 1,016 | 53.13% |
| INTC240426C00034000 | 2024-04-26 10:28AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -1.94 | -99.49% | 866 | 2,601 | 59.38% |
| INTC240426C00034500 | 2024-04-26 11:01AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -1.67 | -99.40% | 458 | 4,290 | 68.75% |
| INTC240426C00035000 | 2024-04-26 11:07AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 842 | 12,563 | 81.25% |
| INTC240426C00035500 | 2024-04-26 11:06AM EDT | 35.50 | 0.01 | 0.01 | 0.01 | -1.17 | -99.15% | 565 | 6,352 | 98.44% |
| INTC240426C00036000 | 2024-04-26 11:01AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.96 | -98.97% | 1,390 | 10,956 | 100.00% |
| INTC240426C00036500 | 2024-04-26 11:07AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.77 | -98.72% | 1,005 | 7,085 | 112.50% |
| INTC240426C00037000 | 2024-04-26 11:06AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 1,077 | 11,971 | 118.75% |
| INTC240426C00037500 | 2024-04-26 11:05AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 383 | 7,932 | 131.25% |
| INTC240426C00038000 | 2024-04-26 11:06AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 702 | 12,187 | 137.50% |
| INTC240426C00038500 | 2024-04-26 10:45AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 345 | 3,692 | 143.75% |
| INTC240426C00039000 | 2024-04-26 11:06AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 511 | 10,465 | 156.25% |
| INTC240426C00039500 | 2024-04-26 10:45AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 457 | 3,123 | 162.50% |
| INTC240426C00040000 | 2024-04-26 10:53AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 397 | 13,843 | 168.75% |
| INTC240426C00040500 | 2024-04-26 11:06AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 8 | 1,099 | 181.25% |
| INTC240426C00041000 | 2024-04-26 11:02AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 72 | 3,529 | 187.50% |
| INTC240426C00041500 | 2024-04-26 9:30AM EDT | 41.50 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2 | 585 | 193.75% |
| INTC240426C00042000 | 2024-04-26 10:43AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 27 | 2,759 | 200.00% |
| INTC240426C00042500 | 2024-04-25 3:58PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.03 | -42.86% | 4 | 1,073 | 212.50% |
| INTC240426C00043000 | 2024-04-26 10:19AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 4,687 | 218.75% |
| INTC240426C00043500 | 2024-04-25 3:58PM EDT | 43.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 103 | 1,385 | 225.00% |
| INTC240426C00044000 | 2024-04-26 10:43AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 4,400 | 231.25% |
| INTC240426C00044500 | 2024-04-25 3:55PM EDT | 44.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 569 | 1,013 | 237.50% |
| INTC240426C00045000 | 2024-04-25 3:59PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3,606 | 6,025 | 250.00% |
| INTC240426C00045500 | 2024-04-25 3:59PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 856 | 250.00% |
| INTC240426C00046000 | 2024-04-26 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,766 | 262.50% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14 | 262.50% |
| INTC240426C00047000 | 2024-04-25 3:11PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,645 | 275.00% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 275.00% |
| INTC240426C00048000 | 2024-04-25 1:57PM EDT | 48.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 32 | 2,416 | 287.50% |
| INTC240426C00048500 | 2024-04-25 1:35PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 287.50% |
| INTC240426C00049000 | 2024-04-25 1:57PM EDT | 49.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 2,134 | 300.00% |
| INTC240426C00050000 | 2024-04-25 3:43PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,284 | 312.50% |
| INTC240426C00051000 | 2024-04-24 3:10PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,188 | 325.00% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 329 | 337.50% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 401 | 350.00% |
| INTC240426C00054000 | 2024-04-24 2:21PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 350.00% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,029 | 362.50% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 425.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 2024-04-25 3:09PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 181.25% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 156.25% |
| INTC240426P00027000 | 2024-04-26 9:44AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,085 | 125.00% |
| INTC240426P00028000 | 2024-04-26 9:59AM EDT | 28.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 28 | 4,485 | 112.50% |
| INTC240426P00028500 | 2024-04-26 9:44AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 1,163 | 87.50% |
| INTC240426P00029000 | 2024-04-26 10:21AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 839 | 1,658 | 75.00% |
| INTC240426P00029500 | 2024-04-26 10:42AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,193 | 649 | 62.50% |
| INTC240426P00030000 | 2024-04-26 11:06AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10,501 | 8,763 | 50.00% |
| INTC240426P00030500 | 2024-04-26 11:05AM EDT | 30.50 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 5,879 | 1,522 | 48.44% |
| INTC240426P00031000 | 2024-04-26 11:06AM EDT | 31.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 16,088 | 4,859 | 44.92% |
| INTC240426P00031500 | 2024-04-26 11:06AM EDT | 31.50 | 0.19 | 0.19 | 0.21 | +0.05 | +38.46% | 6,344 | 2,434 | 48.05% |
| INTC240426P00032000 | 2024-04-26 11:07AM EDT | 32.00 | 0.43 | 0.41 | 0.43 | +0.18 | +72.00% | 6,667 | 6,744 | 42.77% |
| INTC240426P00032500 | 2024-04-26 11:07AM EDT | 32.50 | 0.82 | 0.82 | 0.88 | +0.47 | +142.42% | 3,710 | 3,989 | 52.34% |
| INTC240426P00033000 | 2024-04-26 11:06AM EDT | 33.00 | 1.31 | 1.25 | 1.28 | +0.84 | +178.72% | 6,097 | 5,023 | 50.00% |
| INTC240426P00033500 | 2024-04-26 11:06AM EDT | 33.50 | 1.80 | 1.71 | 1.79 | +1.15 | +176.92% | 7,660 | 12,649 | 68.75% |
| INTC240426P00034000 | 2024-04-26 11:07AM EDT | 34.00 | 2.25 | 2.21 | 2.26 | +1.45 | +181.25% | 3,850 | 5,697 | 59.38% |
| INTC240426P00034500 | 2024-04-26 11:06AM EDT | 34.50 | 2.80 | 2.75 | 2.80 | +1.79 | +177.23% | 2,742 | 13,389 | 87.50% |
| INTC240426P00035000 | 2024-04-26 11:06AM EDT | 35.00 | 3.27 | 3.30 | 3.40 | +2.04 | +144.68% | 3,737 | 8,676 | 136.72% |
| INTC240426P00035500 | 2024-04-26 11:01AM EDT | 35.50 | 3.95 | 3.70 | 3.75 | +2.42 | +158.17% | 562 | 3,703 | 0.00% |
| INTC240426P00036000 | 2024-04-26 11:04AM EDT | 36.00 | 4.40 | 4.20 | 4.30 | +2.60 | +144.44% | 657 | 7,264 | 140.63% |
| INTC240426P00036500 | 2024-04-26 11:02AM EDT | 36.50 | 4.95 | 4.75 | 5.15 | +2.83 | +133.49% | 448 | 1,247 | 214.06% |
| INTC240426P00037000 | 2024-04-26 10:59AM EDT | 37.00 | 5.53 | 5.25 | 5.40 | +3.03 | +121.20% | 319 | 3,474 | 179.69% |
| INTC240426P00037500 | 2024-04-26 11:01AM EDT | 37.50 | 6.00 | 5.20 | 5.85 | +3.15 | +110.53% | 7 | 254 | 204.69% |
| INTC240426P00038000 | 2024-04-26 11:02AM EDT | 38.00 | 6.45 | 6.25 | 6.35 | +3.22 | +99.69% | 218 | 2,515 | 187.50% |
| INTC240426P00038500 | 2024-04-26 10:50AM EDT | 38.50 | 7.19 | 6.70 | 6.90 | +3.54 | +96.99% | 79 | 297 | 198.44% |
| INTC240426P00039000 | 2024-04-26 11:04AM EDT | 39.00 | 7.41 | 7.20 | 7.30 | +3.26 | +78.55% | 242 | 1,622 | 209.38% |
| INTC240426P00039500 | 2024-04-26 10:00AM EDT | 39.50 | 8.10 | 7.35 | 8.05 | +3.56 | +78.41% | 3 | 816 | 328.91% |
| INTC240426P00040000 | 2024-04-26 10:45AM EDT | 40.00 | 8.65 | 8.10 | 9.05 | +3.70 | +74.75% | 83 | 4,464 | 349.61% |
| INTC240426P00040500 | 2024-04-26 9:57AM EDT | 40.50 | 9.00 | 8.80 | 9.25 | +3.16 | +54.11% | 2 | 538 | 346.88% |
| INTC240426P00041000 | 2024-04-26 10:48AM EDT | 41.00 | 9.75 | 9.20 | 9.85 | +3.72 | +61.69% | 56 | 2,509 | 359.38% |
| INTC240426P00041500 | 2024-04-26 10:16AM EDT | 41.50 | 10.20 | 9.50 | 9.80 | +3.60 | +54.55% | 1 | 440 | 259.38% |
| INTC240426P00042000 | 2024-04-26 10:53AM EDT | 42.00 | 10.64 | 10.05 | 10.50 | +3.61 | +51.35% | 8 | 709 | 237.50% |
| INTC240426P00042500 | 2024-04-25 2:08PM EDT | 42.50 | 7.35 | 10.45 | 11.45 | 0.00 | - | 3 | 47 | 365.63% |
| INTC240426P00043000 | 2024-04-25 10:03AM EDT | 43.00 | 8.25 | 10.90 | 11.75 | 0.00 | - | 1 | 4 | 309.38% |
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 44.00 | 9.30 | 12.10 | 12.90 | 0.00 | - | 2 | 1 | 418.75% |
| INTC240426P00044500 | 2024-04-26 11:03AM EDT | 44.50 | 12.95 | 12.20 | 13.35 | +2.65 | +25.73% | 26 | 0 | 281.25% |
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 45.00 | 10.30 | 12.95 | 13.90 | 0.00 | - | 25 | 8 | 407.03% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 13.70 | 14.55 | 0.00 | - | 12 | 6 | 479.69% |
| INTC240426P00046500 | 2024-04-24 10:10AM EDT | 46.50 | 11.50 | 14.50 | 15.20 | 0.00 | - | 3 | 0 | 390.63% |
| INTC240426P00047000 | 2024-04-25 11:15AM EDT | 47.00 | 12.30 | 15.15 | 15.80 | 0.00 | - | 2 | 0 | 468.75% |
| INTC240426P00048000 | 2024-04-23 10:24AM EDT | 48.00 | 13.60 | 16.20 | 16.95 | 0.00 | - | 1 | 0 | 528.91% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 16.90 | 17.75 | 0.00 | - | 14 | 0 | 412.50% |
| INTC240426P00050000 | 2024-04-25 10:52AM EDT | 50.00 | 15.25 | 17.70 | 18.70 | 0.00 | - | 7 | 0 | 611.72% |
| INTC240426P00051000 | 2024-04-24 9:32AM EDT | 51.00 | 16.00 | 18.85 | 19.65 | 0.00 | - | 2 | 0 | 613.28% |
| INTC240426P00054000 | 2024-04-24 10:31AM EDT | 54.00 | 19.00 | 21.85 | 22.40 | 0.00 | - | 28 | 0 | 546.88% |
| INTC240426P00055000 | 2024-04-24 10:02AM EDT | 55.00 | 23.85 | 23.15 | 23.50 | +3.80 | +18.95% | 1 | 0 | 500.00% |
© 2024 Yahoo. All rights reserved.