Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,015.50 -423.67 (-0.67%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719C00023000 | 2024-04-26 9:38AM EDT | 23.00 | 8.11 | 9.05 | 9.35 | -5.64 | -41.02% | 1 | 13 | 52.83% |
| INTC240719C00024000 | 2024-04-26 1:22PM EDT | 24.00 | 8.20 | 8.05 | 8.40 | -4.45 | -35.18% | 1 | 8 | 54.88% |
| INTC240719C00025000 | 2024-04-26 3:47PM EDT | 25.00 | 7.19 | 6.85 | 7.55 | -2.51 | -25.88% | 40 | 20 | 53.66% |
| INTC240719C00026000 | 2024-04-26 3:55PM EDT | 26.00 | 6.25 | 6.20 | 6.60 | -4.55 | -42.13% | 108 | 9 | 49.02% |
| INTC240719C00027000 | 2024-04-26 11:00AM EDT | 27.00 | 5.15 | 5.45 | 5.55 | -2.95 | -36.42% | 20 | 75 | 41.80% |
| INTC240719C00028000 | 2024-04-26 3:55PM EDT | 28.00 | 4.58 | 4.60 | 4.70 | -2.87 | -38.52% | 15 | 29 | 39.31% |
| INTC240719C00029000 | 2024-04-26 3:42PM EDT | 29.00 | 3.92 | 3.85 | 3.95 | -2.93 | -42.77% | 48 | 26 | 38.16% |
| INTC240719C00030000 | 2024-04-26 3:34PM EDT | 30.00 | 3.25 | 3.15 | 3.25 | -2.67 | -45.10% | 382 | 150 | 36.91% |
| INTC240719C00031000 | 2024-04-26 3:52PM EDT | 31.00 | 2.60 | 2.58 | 2.62 | -2.66 | -50.57% | 679 | 120 | 35.79% |
| INTC240719C00032000 | 2024-04-26 3:58PM EDT | 32.00 | 2.06 | 2.06 | 2.10 | -2.59 | -55.70% | 5,551 | 150 | 35.35% |
| INTC240719C00033000 | 2024-04-26 3:57PM EDT | 33.00 | 1.58 | 1.60 | 1.65 | -2.26 | -58.85% | 1,013 | 112 | 34.89% |
| INTC240719C00034000 | 2024-04-26 3:49PM EDT | 34.00 | 1.23 | 1.23 | 1.26 | -2.12 | -63.28% | 3,744 | 1,493 | 34.25% |
| INTC240719C00035000 | 2024-04-26 3:55PM EDT | 35.00 | 0.91 | 0.92 | 0.95 | -1.85 | -67.03% | 3,925 | 1,957 | 33.84% |
| INTC240719C00036000 | 2024-04-26 3:59PM EDT | 36.00 | 0.70 | 0.68 | 0.71 | -1.61 | -69.70% | 561 | 918 | 33.59% |
| INTC240719C00037000 | 2024-04-26 3:54PM EDT | 37.00 | 0.51 | 0.50 | 0.52 | -1.37 | -72.87% | 1,817 | 1,878 | 33.35% |
| INTC240719C00038000 | 2024-04-26 3:49PM EDT | 38.00 | 0.37 | 0.37 | 0.39 | -1.17 | -75.97% | 2,978 | 2,430 | 33.55% |
| INTC240719C00039000 | 2024-04-26 3:57PM EDT | 39.00 | 0.27 | 0.27 | 0.29 | -0.96 | -78.05% | 992 | 2,642 | 33.69% |
| INTC240719C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 0.21 | 0.21 | 0.22 | -0.80 | -79.21% | 3,402 | 7,212 | 34.08% |
| INTC240719C00041000 | 2024-04-26 3:53PM EDT | 41.00 | 0.15 | 0.15 | 0.17 | -0.65 | -81.25% | 337 | 1,669 | 34.67% |
| INTC240719C00042000 | 2024-04-26 3:55PM EDT | 42.00 | 0.12 | 0.12 | 0.13 | -0.50 | -80.65% | 1,306 | 4,785 | 35.06% |
| INTC240719C00043000 | 2024-04-26 3:58PM EDT | 43.00 | 0.10 | 0.09 | 0.10 | -0.40 | -80.00% | 1,786 | 4,353 | 35.55% |
| INTC240719C00044000 | 2024-04-26 3:43PM EDT | 44.00 | 0.09 | 0.08 | 0.09 | -0.31 | -77.50% | 1,067 | 2,694 | 36.91% |
| INTC240719C00045000 | 2024-04-26 3:46PM EDT | 45.00 | 0.07 | 0.07 | 0.08 | -0.26 | -78.79% | 1,057 | 12,792 | 38.18% |
| INTC240719C00046000 | 2024-04-26 1:02PM EDT | 46.00 | 0.06 | 0.05 | 0.07 | -0.18 | -75.00% | 14 | 2,132 | 39.26% |
| INTC240719C00047000 | 2024-04-26 3:47PM EDT | 47.00 | 0.05 | 0.04 | 0.06 | -0.16 | -76.19% | 31 | 1,816 | 40.04% |
| INTC240719C00048000 | 2024-04-26 3:55PM EDT | 48.00 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 101 | 2,047 | 40.63% |
| INTC240719C00049000 | 2024-04-26 10:15AM EDT | 49.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 33 | 2,650 | 42.38% |
| INTC240719C00050000 | 2024-04-26 3:07PM EDT | 50.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 1,061 | 9,691 | 44.14% |
| INTC240719C00055000 | 2024-04-26 2:56PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 324 | 3,307 | 50.00% |
| INTC240719C00060000 | 2024-04-26 3:04PM EDT | 60.00 | 0.05 | 0.01 | 0.09 | +0.01 | +25.00% | 4,221 | 7,121 | 58.20% |
| INTC240719C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 6 | 6,610 | 60.55% |
| INTC240719C00070000 | 2024-04-26 10:54AM EDT | 70.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 3 | 1,653 | 65.63% |
| INTC240719C00075000 | 2024-04-25 1:51PM EDT | 75.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 3,526 | 67.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719P00023000 | 2024-04-26 12:58PM EDT | 23.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 41 | 276 | 37.89% |
| INTC240719P00024000 | 2024-04-26 2:10PM EDT | 24.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 50 | 147 | 36.04% |
| INTC240719P00025000 | 2024-04-26 2:42PM EDT | 25.00 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 721 | 175 | 34.67% |
| INTC240719P00026000 | 2024-04-26 3:38PM EDT | 26.00 | 0.22 | 0.22 | 0.24 | +0.05 | +29.41% | 203 | 604 | 34.08% |
| INTC240719P00027000 | 2024-04-26 3:11PM EDT | 27.00 | 0.35 | 0.34 | 0.36 | +0.11 | +45.83% | 133 | 145 | 33.30% |
| INTC240719P00028000 | 2024-04-26 3:42PM EDT | 28.00 | 0.53 | 0.51 | 0.54 | +0.20 | +60.61% | 505 | 894 | 32.81% |
| INTC240719P00029000 | 2024-04-26 3:55PM EDT | 29.00 | 0.78 | 0.74 | 0.76 | +0.31 | +65.96% | 811 | 805 | 31.89% |
| INTC240719P00030000 | 2024-04-26 3:55PM EDT | 30.00 | 1.08 | 1.05 | 1.07 | +0.43 | +66.15% | 2,288 | 2,077 | 31.47% |
| INTC240719P00031000 | 2024-04-26 3:55PM EDT | 31.00 | 1.49 | 1.44 | 1.47 | +0.61 | +69.32% | 1,613 | 3,239 | 31.25% |
| INTC240719P00032000 | 2024-04-26 3:59PM EDT | 32.00 | 1.93 | 1.91 | 1.95 | +0.82 | +73.87% | 1,091 | 6,366 | 30.96% |
| INTC240719P00033000 | 2024-04-26 3:44PM EDT | 33.00 | 2.54 | 2.45 | 2.49 | +1.04 | +69.33% | 368 | 6,952 | 30.27% |
| INTC240719P00034000 | 2024-04-26 3:14PM EDT | 34.00 | 3.12 | 3.05 | 3.15 | +1.22 | +64.21% | 208 | 6,467 | 30.27% |
| INTC240719P00035000 | 2024-04-26 3:33PM EDT | 35.00 | 3.79 | 3.75 | 3.85 | +1.44 | +61.28% | 229 | 9,784 | 29.69% |
| INTC240719P00036000 | 2024-04-26 3:02PM EDT | 36.00 | 4.70 | 4.55 | 4.65 | +1.80 | +62.07% | 85 | 3,870 | 29.79% |
| INTC240719P00037000 | 2024-04-26 3:12PM EDT | 37.00 | 5.45 | 5.05 | 5.50 | +1.96 | +56.16% | 570 | 4,505 | 29.88% |
| INTC240719P00038000 | 2024-04-26 1:39PM EDT | 38.00 | 6.40 | 6.25 | 6.40 | +2.25 | +54.22% | 134 | 2,061 | 30.37% |
| INTC240719P00039000 | 2024-04-26 3:14PM EDT | 39.00 | 7.35 | 6.90 | 7.75 | +2.34 | +46.71% | 47 | 5,391 | 43.02% |
| INTC240719P00040000 | 2024-04-26 1:02PM EDT | 40.00 | 8.47 | 7.90 | 8.40 | +2.79 | +49.12% | 103 | 7,334 | 36.33% |
| INTC240719P00041000 | 2024-04-26 3:10PM EDT | 41.00 | 9.32 | 8.80 | 9.55 | +2.77 | +42.29% | 10 | 5,374 | 43.95% |
| INTC240719P00042000 | 2024-04-26 11:35AM EDT | 42.00 | 10.46 | 10.00 | 10.50 | +3.11 | +42.31% | 11 | 5,148 | 45.17% |
| INTC240719P00043000 | 2024-04-26 10:55AM EDT | 43.00 | 11.23 | 10.85 | 11.55 | +2.93 | +35.30% | 14 | 3,755 | 49.41% |
| INTC240719P00044000 | 2024-04-26 2:04PM EDT | 44.00 | 12.35 | 11.80 | 12.50 | +2.85 | +30.00% | 2 | 3,225 | 50.34% |
| INTC240719P00045000 | 2024-04-26 2:21PM EDT | 45.00 | 13.39 | 13.00 | 13.45 | +3.44 | +34.57% | 65 | 3,080 | 50.98% |
| INTC240719P00046000 | 2024-04-24 1:41PM EDT | 46.00 | 11.18 | 14.05 | 14.30 | 0.00 | - | 1 | 1,405 | 46.68% |
| INTC240719P00047000 | 2024-04-26 10:28AM EDT | 47.00 | 15.75 | 14.90 | 15.60 | +3.35 | +27.02% | 14 | 961 | 60.94% |
| INTC240719P00048000 | 2024-04-18 12:29PM EDT | 48.00 | 12.79 | 15.90 | 16.65 | 0.00 | - | 1 | 1,468 | 64.84% |
| INTC240719P00049000 | 2024-04-26 1:40PM EDT | 49.00 | 17.30 | 16.75 | 17.65 | +5.85 | +51.09% | 6 | 615 | 67.09% |
| INTC240719P00050000 | 2024-04-25 3:55PM EDT | 50.00 | 14.98 | 17.75 | 18.50 | 0.00 | - | 65 | 1,291 | 63.87% |
| INTC240719P00055000 | 2024-04-16 1:32PM EDT | 55.00 | 18.80 | 22.75 | 23.50 | 0.00 | - | 3 | 203 | 73.34% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 60.00 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 65.00 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 70.00 | 33.55 | 37.85 | 38.45 | 0.00 | - | 3 | 0 | 66.02% |
© 2024 Yahoo. All rights reserved.