Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,286.53 -52.54 (-3.92%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115C00020000 | 2024-04-29 11:08AM EDT | 20.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241115C00025000 | 2024-04-26 12:43PM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| INTC241115C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115C00027000 | 2024-04-26 10:40AM EDT | 27.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241115C00028000 | 2024-04-29 3:03PM EDT | 28.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| INTC241115C00029000 | 2024-04-29 3:20PM EDT | 29.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| INTC241115C00030000 | 2024-04-29 3:14PM EDT | 30.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| INTC241115C00031000 | 2024-04-29 12:52PM EDT | 31.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| INTC241115C00032000 | 2024-04-29 3:11PM EDT | 32.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| INTC241115C00033000 | 2024-04-29 2:04PM EDT | 33.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 1.56% |
| INTC241115C00034000 | 2024-04-29 3:54PM EDT | 34.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3,623 | 0 | 3.13% |
| INTC241115C00035000 | 2024-04-29 3:49PM EDT | 35.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4,698 | 0 | 3.13% |
| INTC241115C00036000 | 2024-04-29 3:22PM EDT | 36.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4,769 | 0 | 6.25% |
| INTC241115C00037000 | 2024-04-29 2:55PM EDT | 37.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTC241115C00038000 | 2024-04-29 3:08PM EDT | 38.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| INTC241115C00039000 | 2024-04-29 10:02AM EDT | 39.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTC241115C00040000 | 2024-04-29 3:20PM EDT | 40.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| INTC241115C00041000 | 2024-04-29 3:54PM EDT | 41.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
| INTC241115C00042000 | 2024-04-29 2:50PM EDT | 42.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| INTC241115C00043000 | 2024-04-29 3:55PM EDT | 43.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC241115C00044000 | 2024-04-29 10:14AM EDT | 44.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTC241115C00045000 | 2024-04-29 2:48PM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTC241115C00046000 | 2024-04-26 12:59PM EDT | 46.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| INTC241115C00047000 | 2024-04-26 2:52PM EDT | 47.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| INTC241115C00048000 | 2024-04-29 11:34AM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC241115C00049000 | 2024-04-29 10:15AM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| INTC241115C00050000 | 2024-04-29 3:53PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC241115C00055000 | 2024-04-29 1:18PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115P00020000 | 2024-04-29 1:11PM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC241115P00025000 | 2024-04-29 2:39PM EDT | 25.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 6.25% |
| INTC241115P00026000 | 2024-04-29 3:54PM EDT | 26.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| INTC241115P00027000 | 2024-04-29 3:07PM EDT | 27.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| INTC241115P00028000 | 2024-04-29 11:11AM EDT | 28.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| INTC241115P00029000 | 2024-04-29 3:44PM EDT | 29.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| INTC241115P00030000 | 2024-04-29 3:07PM EDT | 30.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 1.56% |
| INTC241115P00031000 | 2024-04-29 3:07PM EDT | 31.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| INTC241115P00032000 | 2024-04-29 2:43PM EDT | 32.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC241115P00033000 | 2024-04-29 3:25PM EDT | 33.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC241115P00034000 | 2024-04-29 1:57PM EDT | 34.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241115P00035000 | 2024-04-29 2:49PM EDT | 35.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC241115P00036000 | 2024-04-26 10:17AM EDT | 36.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC241115P00037000 | 2024-04-29 10:34AM EDT | 37.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241115P00038000 | 2024-04-26 2:06PM EDT | 38.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC241115P00039000 | 2024-04-29 10:06AM EDT | 39.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| INTC241115P00040000 | 2024-04-29 12:41PM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC241115P00041000 | 2024-04-26 11:08AM EDT | 41.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115P00042000 | 2024-04-26 2:46PM EDT | 42.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC241115P00043000 | 2024-04-29 10:39AM EDT | 43.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241115P00044000 | 2024-04-29 10:35AM EDT | 44.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 45.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC241115P00046000 | 2024-04-26 11:28AM EDT | 46.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115P00047000 | 2024-04-26 1:52PM EDT | 47.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 50.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.