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
62,992.82 -566.69 (-0.89%) 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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816C00020000 | 2024-04-26 2:31PM EDT | 20.00 | 11.90 | 11.90 | 12.40 | -4.70 | -28.31% | 35 | 5 | 58.30% |
| INTC240816C00025000 | 2024-04-26 3:14PM EDT | 25.00 | 7.52 | 7.40 | 7.85 | -2.78 | -26.99% | 104 | 77 | 53.61% |
| INTC240816C00030000 | 2024-04-26 3:49PM EDT | 30.00 | 3.70 | 3.70 | 3.80 | -2.70 | -42.19% | 514 | 280 | 40.43% |
| INTC240816C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 1.51 | 1.50 | 1.51 | -1.84 | -54.93% | 1,193 | 2,417 | 37.94% |
| INTC240816C00036000 | 2024-04-26 3:35PM EDT | 36.00 | 1.23 | 1.21 | 1.25 | -1.58 | -56.23% | 792 | 2,120 | 38.09% |
| INTC240816C00037000 | 2024-04-26 3:56PM EDT | 37.00 | 0.98 | 0.95 | 1.00 | -1.51 | -60.64% | 430 | 8,225 | 37.72% |
| INTC240816C00038000 | 2024-04-26 3:42PM EDT | 38.00 | 0.81 | 0.77 | 0.81 | -1.30 | -61.61% | 404 | 1,497 | 37.70% |
| INTC240816C00039000 | 2024-04-26 2:52PM EDT | 39.00 | 0.59 | 0.61 | 0.65 | -1.16 | -66.29% | 232 | 1,801 | 37.65% |
| INTC240816C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 0.52 | 0.49 | 0.52 | -0.98 | -65.33% | 827 | 2,590 | 37.60% |
| INTC240816C00041000 | 2024-04-26 3:52PM EDT | 41.00 | 0.41 | 0.40 | 0.43 | -0.82 | -66.67% | 175 | 1,697 | 37.99% |
| INTC240816C00042000 | 2024-04-26 3:40PM EDT | 42.00 | 0.33 | 0.32 | 0.34 | -0.70 | -67.96% | 61 | 2,154 | 37.94% |
| INTC240816C00043000 | 2024-04-26 2:29PM EDT | 43.00 | 0.25 | 0.26 | 0.28 | -0.63 | -71.59% | 99 | 1,767 | 38.28% |
| INTC240816C00044000 | 2024-04-26 3:22PM EDT | 44.00 | 0.22 | 0.22 | 0.23 | -0.52 | -70.27% | 4,001 | 5,538 | 38.57% |
| INTC240816C00045000 | 2024-04-26 3:46PM EDT | 45.00 | 0.19 | 0.18 | 0.19 | -0.44 | -69.84% | 227 | 3,366 | 38.97% |
| INTC240816C00046000 | 2024-04-26 9:57AM EDT | 46.00 | 0.16 | 0.15 | 0.16 | -0.35 | -68.63% | 35 | 1,204 | 39.45% |
| INTC240816C00047000 | 2024-04-26 1:26PM EDT | 47.00 | 0.14 | 0.12 | 0.14 | -0.31 | -68.89% | 41 | 1,297 | 40.14% |
| INTC240816C00048000 | 2024-04-26 3:59PM EDT | 48.00 | 0.12 | 0.11 | 0.12 | -0.22 | -64.71% | 86 | 1,585 | 40.63% |
| INTC240816C00049000 | 2024-04-26 2:17PM EDT | 49.00 | 0.10 | 0.09 | 0.11 | -0.21 | -67.74% | 39 | 3,979 | 41.60% |
| INTC240816C00050000 | 2024-04-26 3:36PM EDT | 50.00 | 0.09 | 0.08 | 0.09 | -0.18 | -66.67% | 367 | 3,079 | 41.80% |
| INTC240816C00055000 | 2024-04-26 1:14PM EDT | 55.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 218 | 2,314 | 45.90% |
| INTC240816C00060000 | 2024-04-26 3:07PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 167 | 7,527 | 49.22% |
| INTC240816C00065000 | 2024-04-25 3:46PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 16 | 1,953 | 51.17% |
| INTC240816C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 983 | 53.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816P00020000 | 2024-04-26 3:40PM EDT | 20.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 59 | 12 | 44.53% |
| INTC240816P00025000 | 2024-04-26 3:02PM EDT | 25.00 | 0.37 | 0.35 | 0.37 | +0.12 | +48.00% | 444 | 921 | 38.18% |
| INTC240816P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 1.61 | 1.58 | 1.62 | +0.64 | +65.98% | 1,992 | 7,552 | 35.84% |
| INTC240816P00035000 | 2024-04-26 3:43PM EDT | 35.00 | 4.30 | 4.25 | 4.35 | +1.41 | +48.79% | 164 | 6,324 | 33.69% |
| INTC240816P00036000 | 2024-04-26 3:24PM EDT | 36.00 | 4.96 | 4.95 | 5.05 | +1.54 | +45.03% | 59 | 2,564 | 32.91% |
| INTC240816P00037000 | 2024-04-26 3:51PM EDT | 37.00 | 5.85 | 5.70 | 5.85 | +1.99 | +51.55% | 102 | 5,247 | 32.96% |
| INTC240816P00038000 | 2024-04-26 3:41PM EDT | 38.00 | 6.56 | 6.45 | 6.65 | +2.06 | +45.78% | 66 | 2,845 | 32.18% |
| INTC240816P00039000 | 2024-04-26 3:46PM EDT | 39.00 | 7.50 | 7.00 | 8.05 | +2.26 | +43.13% | 74 | 3,455 | 43.09% |
| INTC240816P00040000 | 2024-04-26 3:44PM EDT | 40.00 | 8.37 | 8.30 | 8.40 | +2.36 | +39.27% | 219 | 6,355 | 31.45% |
| INTC240816P00041000 | 2024-04-26 2:58PM EDT | 41.00 | 9.43 | 8.85 | 9.80 | +2.63 | +38.68% | 7 | 3,219 | 43.87% |
| INTC240816P00042000 | 2024-04-26 2:20PM EDT | 42.00 | 10.43 | 9.90 | 10.50 | +2.28 | +27.98% | 27 | 4,343 | 39.11% |
| INTC240816P00043000 | 2024-04-26 2:47PM EDT | 43.00 | 11.37 | 10.75 | 11.70 | +2.43 | +27.18% | 34 | 1,970 | 46.63% |
| INTC240816P00044000 | 2024-04-26 1:01PM EDT | 44.00 | 12.53 | 11.80 | 12.65 | +3.15 | +33.58% | 12 | 1,470 | 47.71% |
| INTC240816P00045000 | 2024-04-26 3:55PM EDT | 45.00 | 13.25 | 12.90 | 13.70 | +3.05 | +29.90% | 6 | 1,890 | 51.22% |
| INTC240816P00046000 | 2024-04-11 3:15PM EDT | 46.00 | 9.02 | 13.75 | 14.70 | 0.00 | - | 2 | 1,612 | 53.42% |
| INTC240816P00047000 | 2024-04-26 3:05PM EDT | 47.00 | 15.29 | 14.90 | 15.50 | +2.47 | +19.27% | 2 | 1,799 | 49.76% |
| INTC240816P00048000 | 2024-04-23 9:39AM EDT | 48.00 | 13.70 | 15.95 | 16.65 | 0.00 | - | 40 | 453 | 56.15% |
| INTC240816P00049000 | 2024-04-25 12:44PM EDT | 49.00 | 14.34 | 16.75 | 17.65 | 0.00 | - | 1 | 585 | 58.11% |
| INTC240816P00050000 | 2024-04-12 12:57PM EDT | 50.00 | 14.09 | 17.80 | 18.55 | 0.00 | - | 5 | 141 | 56.93% |
| INTC240816P00055000 | 2024-04-19 2:25PM EDT | 55.00 | 20.23 | 23.00 | 23.55 | 0.00 | - | 5 | 233 | 53.32% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 60.00 | 28.20 | 28.00 | 28.70 | +10.32 | +57.72% | 1 | 0 | 64.16% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 65.00 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 70.00 | 29.26 | 37.85 | 38.60 | 0.00 | - | 1 | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.