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
1,270.79 -68.28 (-5.09%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117C00013000 | 2024-04-29 2:47PM EDT | 13.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 0.00% |
| INTC250117C00015000 | 2024-04-29 9:43AM EDT | 15.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,199 | 0.00% |
| INTC250117C00017500 | 2024-04-25 1:18PM EDT | 17.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 25 | 1,903 | 0.00% |
| INTC250117C00020000 | 2024-04-29 3:47PM EDT | 20.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 106 | 1,938 | 0.00% |
| INTC250117C00022500 | 2024-04-29 1:01PM EDT | 22.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,014 | 0.00% |
| INTC250117C00025000 | 2024-04-29 3:03PM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 164 | 6,862 | 0.00% |
| INTC250117C00027500 | 2024-04-29 3:41PM EDT | 27.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 76 | 3,711 | 0.00% |
| INTC250117C00030000 | 2024-04-29 3:58PM EDT | 30.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 751 | 28,006 | 0.00% |
| INTC250117C00032500 | 2024-04-29 3:58PM EDT | 32.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5,291 | 9,595 | 1.56% |
| INTC250117C00035000 | 2024-04-29 3:42PM EDT | 35.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 409 | 19,974 | 3.13% |
| INTC250117C00037500 | 2024-04-29 3:46PM EDT | 37.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1,047 | 9,071 | 6.25% |
| INTC250117C00040000 | 2024-04-29 3:59PM EDT | 40.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6,001 | 35,723 | 6.25% |
| INTC250117C00042500 | 2024-04-29 3:46PM EDT | 42.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 426 | 13,761 | 6.25% |
| INTC250117C00045000 | 2024-04-29 3:59PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,589 | 42,024 | 12.50% |
| INTC250117C00047000 | 2024-04-29 3:47PM EDT | 47.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 131 | 12,251 | 12.50% |
| INTC250117C00050000 | 2024-04-29 3:59PM EDT | 50.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 876 | 54,171 | 12.50% |
| INTC250117C00055000 | 2024-04-29 3:59PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 299 | 40,442 | 12.50% |
| INTC250117C00060000 | 2024-04-29 3:39PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 157 | 12,575 | 12.50% |
| INTC250117C00065000 | 2024-04-29 3:10PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 61 | 16,318 | 25.00% |
| INTC250117C00070000 | 2024-04-29 2:39PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 111 | 8,756 | 25.00% |
| INTC250117C00075000 | 2024-04-29 3:04PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 793 | 25,792 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117P00013000 | 2024-04-26 3:39PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 12,327 | 25.00% |
| INTC250117P00015000 | 2024-04-29 12:09PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,133 | 25.00% |
| INTC250117P00017500 | 2024-04-29 3:07PM EDT | 17.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 3,231 | 12.50% |
| INTC250117P00020000 | 2024-04-29 1:57PM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 53 | 6,890 | 12.50% |
| INTC250117P00022500 | 2024-04-29 3:06PM EDT | 22.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 187 | 10,304 | 12.50% |
| INTC250117P00025000 | 2024-04-29 3:05PM EDT | 25.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 326 | 21,015 | 6.25% |
| INTC250117P00027500 | 2024-04-29 3:56PM EDT | 27.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,465 | 15,979 | 3.13% |
| INTC250117P00030000 | 2024-04-29 3:26PM EDT | 30.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1,693 | 33,925 | 1.56% |
| INTC250117P00032500 | 2024-04-29 3:12PM EDT | 32.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4,606 | 24,061 | 0.00% |
| INTC250117P00035000 | 2024-04-29 3:51PM EDT | 35.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 96 | 49,264 | 0.00% |
| INTC250117P00037500 | 2024-04-29 3:59PM EDT | 37.50 | 7.31 | 0.00 | 0.00 | 0.00 | - | 50 | 22,215 | 0.00% |
| INTC250117P00040000 | 2024-04-29 11:20AM EDT | 40.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 14 | 18,116 | 0.00% |
| INTC250117P00042500 | 2024-04-29 3:54PM EDT | 42.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 9,799 | 0.00% |
| INTC250117P00045000 | 2024-04-29 11:16AM EDT | 45.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1,106 | 12,064 | 0.00% |
| INTC250117P00047000 | 2024-04-29 1:13PM EDT | 47.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 2 | 18,236 | 0.00% |
| INTC250117P00050000 | 2024-04-29 10:31AM EDT | 50.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10,982 | 0.00% |
| INTC250117P00055000 | 2024-04-26 3:18PM EDT | 55.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 481 | 2,586 | 0.00% |
| INTC250117P00060000 | 2024-04-18 10:28AM EDT | 60.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,402 | 0.00% |
| INTC250117P00065000 | 2024-04-29 10:51AM EDT | 65.00 | 33.69 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 0.00% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 70.00 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250117P00075000 | 2024-04-29 1:09PM EDT | 75.00 | 43.69 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.