Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00023000 | 2024-05-02 10:28AM EDT | 23.00 | 7.35 | 6.70 | 7.20 | 0.00 | - | - | 0 | 117.97% |
| INTC240517C00024000 | 2024-05-09 10:22AM EDT | 24.00 | 6.25 | 5.65 | 6.15 | 0.00 | - | 1 | 1 | 89.06% |
| INTC240517C00025000 | 2024-05-10 3:32PM EDT | 25.00 | 5.01 | 4.65 | 5.00 | -0.14 | -2.72% | 13 | 121 | 95.31% |
| INTC240517C00026000 | 2024-05-08 3:49PM EDT | 26.00 | 4.05 | 3.70 | 5.05 | 0.00 | - | 5 | 22 | 119.92% |
| INTC240517C00026500 | 2024-05-06 12:00PM EDT | 26.50 | 4.45 | 3.20 | 3.55 | 0.00 | - | - | 14 | 77.15% |
| INTC240517C00027000 | 2024-05-10 3:40PM EDT | 27.00 | 3.00 | 2.85 | 2.98 | -0.20 | -6.25% | 41 | 141 | 50.00% |
| INTC240517C00027500 | 2024-05-10 3:26PM EDT | 27.50 | 2.57 | 2.22 | 2.53 | -0.18 | -6.55% | 1 | 9 | 57.62% |
| INTC240517C00028000 | 2024-05-10 3:54PM EDT | 28.00 | 2.00 | 1.88 | 2.18 | -0.12 | -5.66% | 31 | 332 | 62.11% |
| INTC240517C00028500 | 2024-05-10 3:55PM EDT | 28.50 | 1.53 | 1.38 | 1.62 | -0.17 | -10.00% | 4 | 37 | 47.27% |
| INTC240517C00029000 | 2024-05-10 3:58PM EDT | 29.00 | 1.09 | 1.00 | 1.11 | -0.28 | -20.44% | 321 | 338 | 36.33% |
| INTC240517C00029500 | 2024-05-10 3:51PM EDT | 29.50 | 0.72 | 0.64 | 0.70 | -0.20 | -21.74% | 320 | 1,007 | 30.86% |
| INTC240517C00030000 | 2024-05-10 3:59PM EDT | 30.00 | 0.39 | 0.38 | 0.39 | -0.17 | -30.36% | 3,556 | 5,087 | 27.93% |
| INTC240517C00030500 | 2024-05-10 3:59PM EDT | 30.50 | 0.22 | 0.20 | 0.22 | -0.13 | -37.14% | 4,978 | 8,296 | 28.52% |
| INTC240517C00031000 | 2024-05-10 3:59PM EDT | 31.00 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 7,594 | 9,633 | 29.49% |
| INTC240517C00031500 | 2024-05-10 3:59PM EDT | 31.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 2,272 | 6,358 | 31.45% |
| INTC240517C00032000 | 2024-05-10 3:56PM EDT | 32.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 9,571 | 9,489 | 36.33% |
| INTC240517C00032500 | 2024-05-10 3:57PM EDT | 32.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 136 | 3,647 | 38.67% |
| INTC240517C00033000 | 2024-05-10 3:58PM EDT | 33.00 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 546 | 6,180 | 41.41% |
| INTC240517C00033500 | 2024-05-10 3:17PM EDT | 33.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 1,288 | 46.48% |
| INTC240517C00034000 | 2024-05-10 3:51PM EDT | 34.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 171 | 3,194 | 50.00% |
| INTC240517C00034500 | 2024-05-10 3:58PM EDT | 34.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 549 | 1,975 | 52.34% |
| INTC240517C00035000 | 2024-05-10 3:58PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 495 | 19,148 | 58.59% |
| INTC240517C00035500 | 2024-05-10 3:28PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 1,992 | 57.81% |
| INTC240517C00036000 | 2024-05-10 3:48PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 73 | 14,419 | 62.50% |
| INTC240517C00036500 | 2024-05-10 2:42PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 129 | 3,416 | 25.00% |
| INTC240517C00037000 | 2024-05-10 3:56PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 121 | 14,786 | 65.63% |
| INTC240517C00037500 | 2024-05-10 3:41PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 1,136 | 73.44% |
| INTC240517C00038000 | 2024-05-10 3:53PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,246 | 18,808 | 73.44% |
| INTC240517C00038500 | 2024-05-10 3:54PM EDT | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 760 | 450 | 81.25% |
| INTC240517C00039000 | 2024-05-10 3:55PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 293 | 20,654 | 79.69% |
| INTC240517C00039500 | 2024-05-10 3:57PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 248 | 940 | 84.38% |
| INTC240517C00040000 | 2024-05-10 3:55PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 50,281 | 81.25% |
| INTC240517C00040500 | 2024-05-09 12:58PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,665 | 84.38% |
| INTC240517C00041000 | 2024-05-10 1:49PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 5,501 | 87.50% |
| INTC240517C00042000 | 2024-05-10 3:34PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 11,604 | 90.63% |
| INTC240517C00043000 | 2024-05-10 2:54PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 5,746 | 96.88% |
| INTC240517C00044000 | 2024-05-09 3:38PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 22,914 | 103.13% |
| INTC240517C00045000 | 2024-05-10 1:03PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18,173 | 106.25% |
| INTC240517C00046000 | 2024-05-10 1:49PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 10,940 | 112.50% |
| INTC240517C00047000 | 2024-05-08 11:25AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22,452 | 118.75% |
| INTC240517C00048000 | 2024-05-10 12:23PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,997 | 125.00% |
| INTC240517C00049000 | 2024-05-09 10:55AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,704 | 125.00% |
| INTC240517C00050000 | 2024-05-10 1:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 26,714 | 131.25% |
| INTC240517C00055000 | 2024-05-10 9:40AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,094 | 153.13% |
| INTC240517C00060000 | 2024-05-03 11:15AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11,570 | 175.00% |
| INTC240517C00065000 | 2024-05-09 9:46AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,885 | 187.50% |
| INTC240517C00070000 | 2024-05-03 11:44AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,995 | 206.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00024000 | 2024-05-01 10:10AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 62.50% |
| INTC240517P00025000 | 2024-05-10 12:42PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,531 | 53.13% |
| INTC240517P00026000 | 2024-05-09 3:59PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 471 | 46.88% |
| INTC240517P00026500 | 2024-05-10 3:04PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 774 | 40.63% |
| INTC240517P00027000 | 2024-05-10 3:41PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 146 | 2,036 | 39.06% |
| INTC240517P00027500 | 2024-05-10 3:57PM EDT | 27.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 38 | 88 | 35.94% |
| INTC240517P00028000 | 2024-05-10 3:53PM EDT | 28.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 315 | 11,866 | 31.64% |
| INTC240517P00028500 | 2024-05-10 3:59PM EDT | 28.50 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 194 | 389 | 28.71% |
| INTC240517P00029000 | 2024-05-10 3:59PM EDT | 29.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 659 | 12,267 | 26.27% |
| INTC240517P00029500 | 2024-05-10 3:59PM EDT | 29.50 | 0.26 | 0.26 | 0.27 | +0.01 | +4.00% | 2,868 | 6,945 | 25.78% |
| INTC240517P00030000 | 2024-05-10 3:59PM EDT | 30.00 | 0.50 | 0.49 | 0.51 | +0.05 | +11.11% | 4,200 | 12,589 | 26.07% |
| INTC240517P00030500 | 2024-05-10 3:59PM EDT | 30.50 | 0.80 | 0.82 | 0.84 | +0.11 | +15.94% | 1,041 | 2,728 | 26.47% |
| INTC240517P00031000 | 2024-05-10 3:59PM EDT | 31.00 | 1.23 | 1.18 | 1.26 | +0.15 | +13.89% | 861 | 4,926 | 28.71% |
| INTC240517P00031500 | 2024-05-10 3:59PM EDT | 31.50 | 1.65 | 1.42 | 1.81 | +0.22 | +15.38% | 248 | 4,918 | 41.02% |
| INTC240517P00032000 | 2024-05-10 3:59PM EDT | 32.00 | 2.13 | 2.07 | 2.28 | +0.28 | +15.14% | 139 | 5,196 | 45.31% |
| INTC240517P00032500 | 2024-05-10 1:29PM EDT | 32.50 | 2.37 | 2.29 | 3.00 | -0.02 | -0.84% | 3 | 360 | 72.85% |
| INTC240517P00033000 | 2024-05-10 3:59PM EDT | 33.00 | 3.23 | 3.05 | 3.35 | +0.43 | +15.36% | 54 | 5,095 | 66.21% |
| INTC240517P00033500 | 2024-05-10 2:32PM EDT | 33.50 | 3.50 | 3.25 | 3.95 | +0.11 | +3.24% | 4 | 78 | 83.01% |
| INTC240517P00034000 | 2024-05-10 3:59PM EDT | 34.00 | 4.25 | 4.05 | 4.30 | +0.50 | +13.33% | 55 | 8,627 | 50.00% |
| INTC240517P00034500 | 2024-05-10 2:41PM EDT | 34.50 | 4.50 | 4.50 | 5.00 | +0.10 | +2.27% | 10 | 1,019 | 71.29% |
| INTC240517P00035000 | 2024-05-10 1:07PM EDT | 35.00 | 4.87 | 5.05 | 5.40 | -0.03 | -0.61% | 19 | 7,156 | 71.88% |
| INTC240517P00035500 | 2024-05-10 10:18AM EDT | 35.50 | 5.35 | 5.55 | 5.95 | +0.99 | +22.71% | 4 | 1 | 81.64% |
| INTC240517P00036000 | 2024-05-10 2:52PM EDT | 36.00 | 6.14 | 6.05 | 6.40 | +0.29 | +4.96% | 274 | 489 | 81.64% |
| INTC240517P00036500 | 2024-05-10 10:06AM EDT | 36.50 | 6.29 | 6.55 | 6.85 | -0.21 | -3.23% | 22 | 0 | 80.08% |
| INTC240517P00037000 | 2024-05-10 3:03PM EDT | 37.00 | 7.00 | 7.00 | 7.45 | +0.15 | +2.19% | 186 | 150 | 90.63% |
| INTC240517P00037500 | 2024-05-09 2:59PM EDT | 37.50 | 7.30 | 7.55 | 7.95 | 0.00 | - | 20 | 2 | 100.78% |
| INTC240517P00038000 | 2024-05-10 3:04PM EDT | 38.00 | 8.05 | 8.05 | 9.20 | +0.20 | +2.55% | 666 | 453 | 155.47% |
| INTC240517P00038500 | 2024-05-10 9:58AM EDT | 38.50 | 8.16 | 8.55 | 8.75 | +0.01 | +0.12% | 2 | 1 | 50.00% |
| INTC240517P00039000 | 2024-05-10 3:32PM EDT | 39.00 | 9.00 | 9.05 | 9.40 | +0.20 | +2.27% | 1,843 | 851 | 107.81% |
| INTC240517P00039500 | 2024-05-10 12:00PM EDT | 39.50 | 9.26 | 9.55 | 10.70 | +0.73 | +8.56% | 12 | 0 | 171.48% |
| INTC240517P00040000 | 2024-05-10 3:32PM EDT | 40.00 | 10.00 | 10.05 | 10.20 | +0.15 | +1.52% | 2,126 | 720 | 108.59% |
| INTC240517P00040500 | 2024-05-10 10:01AM EDT | 40.50 | 10.21 | 10.55 | 11.00 | -0.24 | -2.30% | 1 | 1 | 132.03% |
| INTC240517P00041000 | 2024-05-10 3:32PM EDT | 41.00 | 11.00 | 10.75 | 12.20 | +0.25 | +2.33% | 1,372 | 433 | 168.55% |
| INTC240517P00042000 | 2024-05-10 3:32PM EDT | 42.00 | 12.00 | 12.05 | 12.50 | +0.15 | +1.27% | 1,750 | 748 | 144.14% |
| INTC240517P00043000 | 2024-05-10 3:32PM EDT | 43.00 | 13.00 | 13.05 | 13.35 | +0.10 | +0.78% | 3,771 | 1,246 | 129.69% |
| INTC240517P00044000 | 2024-05-10 3:32PM EDT | 44.00 | 14.00 | 14.05 | 14.30 | +0.15 | +1.08% | 760 | 343 | 123.44% |
| INTC240517P00045000 | 2024-05-10 3:32PM EDT | 45.00 | 15.00 | 15.05 | 15.35 | +0.25 | +1.69% | 490 | 161 | 142.97% |
| INTC240517P00046000 | 2024-05-10 3:32PM EDT | 46.00 | 16.05 | 16.05 | 16.50 | +0.20 | +1.26% | 220 | 117 | 173.05% |
| INTC240517P00047000 | 2024-05-10 3:32PM EDT | 47.00 | 17.00 | 17.00 | 17.50 | +0.15 | +0.89% | 1,190 | 342 | 173.05% |
| INTC240517P00048000 | 2024-05-09 2:55PM EDT | 48.00 | 17.80 | 18.05 | 18.25 | 0.00 | - | 27 | 11 | 50.00% |
| INTC240517P00049000 | 2024-05-01 11:54AM EDT | 49.00 | 18.90 | 18.90 | 19.35 | 0.00 | - | 31 | 0 | 210.16% |
| INTC240517P00050000 | 2024-05-09 3:08PM EDT | 50.00 | 19.80 | 20.05 | 20.50 | 0.00 | - | 33 | 12 | 198.83% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 55.00 | 20.50 | 24.95 | 25.40 | 0.00 | - | 1 | 0 | 181.25% |
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 60.00 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240517P00065000 | 2024-04-26 12:10PM EDT | 65.00 | 32.90 | 34.85 | 35.40 | 0.00 | - | 2 | 0 | 308.59% |
| INTC240517P00070000 | 2024-04-26 12:28PM EDT | 70.00 | 38.30 | 39.85 | 40.35 | 0.00 | - | 7 | 0 | 318.36% |
© 2024 Yahoo. All rights reserved.