Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 2024-04-25 10:14AM EDT | 2024-04-26 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240517C00025000 | 2024-04-24 10:26AM EDT | 2024-05-17 | 10.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 2024-05-24 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240621C00025000 | 2024-04-25 10:53AM EDT | 2024-06-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| INTC240719C00025000 | 2024-04-22 9:45AM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816C00025000 | 2024-04-25 10:02AM EDT | 2024-08-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920C00025000 | 2024-04-25 2:39PM EDT | 2024-09-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018C00025000 | 2024-04-24 11:24AM EDT | 2024-10-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241115C00025000 | 2024-04-17 11:37AM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC241220C00025000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250117C00025000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC250321C00025000 | 2024-04-25 3:59PM EDT | 2025-03-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC250620C00025000 | 2024-04-25 3:57PM EDT | 2025-06-20 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250919C00025000 | 2024-04-25 2:12PM EDT | 2025-09-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219C00025000 | 2024-04-24 12:21PM EDT | 2025-12-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC260116C00025000 | 2024-04-25 2:58PM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC260618C00025000 | 2024-04-24 12:22PM EDT | 2026-06-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC261218C00025000 | 2024-04-25 12:44PM EDT | 2026-12-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 2024-04-25 3:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240510P00025000 | 2024-04-12 12:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240517P00025000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| INTC240524P00025000 | 2024-04-23 1:01PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240531P00025000 | 2024-04-25 3:44PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| INTC240621P00025000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| INTC240719P00025000 | 2024-04-25 3:44PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC240816P00025000 | 2024-04-25 3:54PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| INTC240920P00025000 | 2024-04-25 3:44PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| INTC241018P00025000 | 2024-04-25 3:27PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| INTC241115P00025000 | 2024-04-25 3:37PM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC241220P00025000 | 2024-04-25 2:44PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC250117P00025000 | 2024-04-25 3:21PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| INTC250321P00025000 | 2024-04-25 3:52PM EDT | 2025-03-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| INTC250620P00025000 | 2024-04-25 1:21PM EDT | 2025-06-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTC250919P00025000 | 2024-04-24 2:20PM EDT | 2025-09-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTC251219P00025000 | 2024-04-25 3:07PM EDT | 2025-12-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| INTC260116P00025000 | 2024-04-25 3:38PM EDT | 2026-01-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTC260618P00025000 | 2024-04-25 3:36PM EDT | 2026-06-18 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC261218P00025000 | 2024-04-25 11:50AM EDT | 2026-12-18 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.