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
1,270.96 -68.11 (-5.08%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321C00020000 | 2024-04-29 2:02PM EDT | 20.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| INTC250321C00025000 | 2024-04-29 2:11PM EDT | 25.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 46 | 410 | 0.00% |
| INTC250321C00027500 | 2024-04-29 2:24PM EDT | 27.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| INTC250321C00030000 | 2024-04-29 3:46PM EDT | 30.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 59 | 677 | 0.00% |
| INTC250321C00032500 | 2024-04-29 3:53PM EDT | 32.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 55 | 682 | 0.78% |
| INTC250321C00035000 | 2024-04-29 3:13PM EDT | 35.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 203 | 911 | 3.13% |
| INTC250321C00037500 | 2024-04-29 2:57PM EDT | 37.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 36 | 779 | 6.25% |
| INTC250321C00040000 | 2024-04-29 3:54PM EDT | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 107 | 1,346 | 6.25% |
| INTC250321C00042500 | 2024-04-29 3:54PM EDT | 42.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 73 | 464 | 6.25% |
| INTC250321C00045000 | 2024-04-29 2:24PM EDT | 45.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 120 | 843 | 6.25% |
| INTC250321C00047000 | 2024-04-29 10:04AM EDT | 47.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7 | 315 | 12.50% |
| INTC250321C00050000 | 2024-04-29 1:13PM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 149 | 2,417 | 12.50% |
| INTC250321C00055000 | 2024-04-29 10:59AM EDT | 55.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 1,612 | 12.50% |
| INTC250321C00060000 | 2024-04-29 12:19PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 99 | 1,068 | 12.50% |
| INTC250321C00065000 | 2024-04-29 3:53PM EDT | 65.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 82 | 1,775 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321P00020000 | 2024-04-29 3:49PM EDT | 20.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 45 | 117 | 12.50% |
| INTC250321P00025000 | 2024-04-29 3:49PM EDT | 25.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,303 | 3,251 | 6.25% |
| INTC250321P00027500 | 2024-04-29 2:16PM EDT | 27.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 501 | 2,731 | 3.13% |
| INTC250321P00030000 | 2024-04-29 1:32PM EDT | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 125 | 16,085 | 1.56% |
| INTC250321P00032500 | 2024-04-29 3:22PM EDT | 32.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 351 | 6,218 | 0.00% |
| INTC250321P00035000 | 2024-04-29 12:31PM EDT | 35.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 13,601 | 0.00% |
| INTC250321P00037500 | 2024-04-29 1:39PM EDT | 37.50 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 8,507 | 0.00% |
| INTC250321P00040000 | 2024-04-29 12:43PM EDT | 40.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7,134 | 0.00% |
| INTC250321P00042500 | 2024-04-29 10:50AM EDT | 42.50 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 949 | 0.00% |
| INTC250321P00045000 | 2024-04-29 12:49PM EDT | 45.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,226 | 0.00% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 47.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| INTC250321P00050000 | 2024-04-26 3:47PM EDT | 50.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 30 | 236 | 0.00% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 60.00 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.