Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,143.37 +1,060.10 (+1.63%) CMC Crypto 200
1,380.31 -2.35 (-0.17%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628C00021000 | 2024-06-05 9:30AM EDT | 21.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTC240628C00022000 | 2024-06-17 10:58AM EDT | 22.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTC240628C00023000 | 2024-05-29 3:05PM EDT | 23.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTC240628C00024000 | 2024-05-28 9:54AM EDT | 24.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240628C00025000 | 2024-06-18 2:37PM EDT | 25.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| INTC240628C00026000 | 2024-06-14 11:55AM EDT | 26.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| INTC240628C00027000 | 2024-06-18 2:48PM EDT | 27.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 185 | 0.00% |
| INTC240628C00027500 | 2024-06-18 3:42PM EDT | 27.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 0.00% |
| INTC240628C00028000 | 2024-06-18 3:52PM EDT | 28.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 19 | 159 | 0.00% |
| INTC240628C00028500 | 2024-06-18 10:32AM EDT | 28.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 22 | 19 | 0.00% |
| INTC240628C00029000 | 2024-06-18 2:13PM EDT | 29.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 150 | 284 | 0.00% |
| INTC240628C00029500 | 2024-06-18 3:55PM EDT | 29.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 147 | 231 | 0.00% |
| INTC240628C00030000 | 2024-06-18 3:57PM EDT | 30.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 490 | 1,992 | 0.00% |
| INTC240628C00030500 | 2024-06-18 3:57PM EDT | 30.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,979 | 2,266 | 0.00% |
| INTC240628C00031000 | 2024-06-18 3:59PM EDT | 31.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,980 | 6,965 | 3.13% |
| INTC240628C00031500 | 2024-06-18 3:53PM EDT | 31.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,090 | 7,562 | 6.25% |
| INTC240628C00032000 | 2024-06-18 3:54PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,351 | 10,975 | 6.25% |
| INTC240628C00032500 | 2024-06-18 3:56PM EDT | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,597 | 4,093 | 12.50% |
| INTC240628C00033000 | 2024-06-18 3:48PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 328 | 3,506 | 12.50% |
| INTC240628C00033500 | 2024-06-18 3:44PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 497 | 12.50% |
| INTC240628C00034000 | 2024-06-18 3:10PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 439 | 3,722 | 12.50% |
| INTC240628C00034500 | 2024-06-18 3:22PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 139 | 25.00% |
| INTC240628C00035000 | 2024-06-18 2:45PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 592 | 1,312 | 25.00% |
| INTC240628C00035500 | 2024-06-18 10:10AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| INTC240628C00036000 | 2024-06-18 3:59PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,780 | 27,194 | 25.00% |
| INTC240628C00036500 | 2024-06-17 11:23AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| INTC240628C00037000 | 2024-06-18 10:40AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 25.00% |
| INTC240628C00038000 | 2024-06-18 1:31PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 395 | 25.00% |
| INTC240628C00039000 | 2024-06-18 9:42AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 1,088 | 50.00% |
| INTC240628C00040000 | 2024-06-17 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 195 | 50.00% |
| INTC240628C00041000 | 2024-06-17 10:26AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 417 | 50.00% |
| INTC240628C00042000 | 2024-06-17 10:30AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 83 | 50.00% |
| INTC240628C00045000 | 2024-06-06 1:23PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628P00022000 | 2024-06-05 10:05AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| INTC240628P00023000 | 2024-06-13 3:51PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| INTC240628P00024000 | 2024-06-14 3:00PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 50.00% |
| INTC240628P00025000 | 2024-06-17 1:11PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 139 | 25.00% |
| INTC240628P00026000 | 2024-06-18 9:31AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 330 | 25.00% |
| INTC240628P00026500 | 2024-06-18 11:49AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| INTC240628P00027000 | 2024-06-18 2:38PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 819 | 25.00% |
| INTC240628P00027500 | 2024-06-18 2:26PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 99 | 12.50% |
| INTC240628P00028000 | 2024-06-18 3:50PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 176 | 11,391 | 12.50% |
| INTC240628P00028500 | 2024-06-18 2:40PM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 380 | 12.50% |
| INTC240628P00029000 | 2024-06-18 3:59PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 579 | 2,311 | 12.50% |
| INTC240628P00029500 | 2024-06-18 3:55PM EDT | 29.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 360 | 1,431 | 6.25% |
| INTC240628P00030000 | 2024-06-18 3:57PM EDT | 30.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10,913 | 17,475 | 3.13% |
| INTC240628P00030500 | 2024-06-18 3:59PM EDT | 30.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,585 | 1,490 | 0.78% |
| INTC240628P00031000 | 2024-06-18 3:31PM EDT | 31.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 668 | 2,414 | 0.00% |
| INTC240628P00031500 | 2024-06-18 2:46PM EDT | 31.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1,396 | 1,419 | 0.00% |
| INTC240628P00032000 | 2024-06-18 3:55PM EDT | 32.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 83 | 463 | 0.00% |
| INTC240628P00032500 | 2024-06-18 2:14PM EDT | 32.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 9 | 50 | 0.00% |
| INTC240628P00033000 | 2024-06-18 3:11PM EDT | 33.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 37 | 232 | 0.00% |
| INTC240628P00033500 | 2024-06-18 10:16AM EDT | 33.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| INTC240628P00034000 | 2024-06-18 3:14PM EDT | 34.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| INTC240628P00034500 | 2024-06-14 9:39AM EDT | 34.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| INTC240628P00035000 | 2024-06-18 10:58AM EDT | 35.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 0.00% |
| INTC240628P00035500 | 2024-06-13 10:36AM EDT | 35.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240628P00036000 | 2024-06-13 11:33AM EDT | 36.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| INTC240628P00036500 | 2024-06-13 10:26AM EDT | 36.50 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240628P00037000 | 2024-06-13 10:36AM EDT | 37.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240628P00038000 | 2024-06-13 10:35AM EDT | 38.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| INTC240628P00040000 | 2024-06-18 1:26PM EDT | 40.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240628P00041000 | 2024-05-31 10:16AM EDT | 41.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC240628P00042000 | 2024-06-05 9:56AM EDT | 42.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240628P00045000 | 2024-05-22 11:15AM EDT | 45.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.