Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,818.30 -3,253.11 (-5.16%) CMC Crypto 200
1,275.02 -64.04 (-4.79%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620C00020000 | 2024-04-29 10:31AM EDT | 20.00 | 12.70 | 11.60 | 12.50 | 0.00 | - | 7 | 17 | 55.76% |
| INTC250620C00023000 | 2024-04-30 3:06PM EDT | 23.00 | 9.86 | 9.15 | 11.55 | -0.71 | -6.72% | 1 | 41 | 52.54% |
| INTC250620C00025000 | 2024-04-30 3:56PM EDT | 25.00 | 8.30 | 7.50 | 8.40 | -0.60 | -6.74% | 51 | 577 | 44.64% |
| INTC250620C00028000 | 2024-04-30 3:39PM EDT | 28.00 | 6.75 | 6.40 | 6.65 | -0.70 | -9.40% | 8 | 390 | 43.09% |
| INTC250620C00030000 | 2024-04-30 3:55PM EDT | 30.00 | 5.60 | 5.50 | 6.00 | -0.40 | -6.67% | 16 | 534 | 45.12% |
| INTC250620C00033000 | 2024-04-30 2:49PM EDT | 33.00 | 4.45 | 4.20 | 4.35 | -0.30 | -6.32% | 53 | 757 | 41.16% |
| INTC250620C00035000 | 2024-04-30 2:24PM EDT | 35.00 | 3.69 | 3.45 | 3.65 | -0.31 | -7.75% | 47 | 366 | 40.69% |
| INTC250620C00038000 | 2024-04-30 3:55PM EDT | 38.00 | 2.72 | 2.55 | 2.98 | -0.28 | -9.33% | 81 | 528 | 41.66% |
| INTC250620C00040000 | 2024-04-30 1:36PM EDT | 40.00 | 2.31 | 2.06 | 2.39 | -0.20 | -7.87% | 14 | 538 | 40.39% |
| INTC250620C00042000 | 2024-04-30 3:56PM EDT | 42.00 | 1.93 | 1.69 | 1.95 | -0.17 | -8.10% | 76 | 1,034 | 39.75% |
| INTC250620C00045000 | 2024-04-30 3:41PM EDT | 45.00 | 1.50 | 1.41 | 1.52 | -0.09 | -5.59% | 80 | 355 | 39.87% |
| INTC250620C00047000 | 2024-04-30 10:49AM EDT | 47.00 | 1.35 | 0.89 | 1.64 | +0.01 | +0.75% | 10 | 346 | 43.51% |
| INTC250620C00050000 | 2024-04-30 2:24PM EDT | 50.00 | 0.99 | 0.83 | 1.03 | -0.07 | -6.60% | 102 | 989 | 40.31% |
| INTC250620C00055000 | 2024-04-30 3:30PM EDT | 55.00 | 0.69 | 0.56 | 1.55 | -0.08 | -10.39% | 19 | 318 | 51.05% |
| INTC250620C00060000 | 2024-04-30 12:48PM EDT | 60.00 | 0.51 | 0.39 | 0.90 | 0.00 | - | 3 | 379 | 47.53% |
| INTC250620C00065000 | 2024-04-29 3:52PM EDT | 65.00 | 0.38 | 0.32 | 0.38 | +0.02 | +5.56% | 2 | 206 | 42.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620P00020000 | 2024-04-30 3:29PM EDT | 20.00 | 0.71 | 0.55 | 0.75 | +0.08 | +12.70% | 8 | 321 | 37.70% |
| INTC250620P00023000 | 2024-04-30 3:58PM EDT | 23.00 | 1.23 | 1.08 | 1.32 | -0.01 | -0.81% | 55 | 6,551 | 35.46% |
| INTC250620P00025000 | 2024-04-30 11:22AM EDT | 25.00 | 1.77 | 1.68 | 1.96 | +0.04 | +2.31% | 2,016 | 734 | 35.27% |
| INTC250620P00028000 | 2024-04-30 12:32PM EDT | 28.00 | 2.83 | 2.78 | 3.00 | +0.11 | +4.04% | 101 | 3,847 | 33.24% |
| INTC250620P00030000 | 2024-04-30 3:55PM EDT | 30.00 | 3.90 | 3.55 | 3.95 | +0.32 | +8.94% | 1,406 | 5,155 | 32.61% |
| INTC250620P00033000 | 2024-04-30 3:55PM EDT | 33.00 | 5.52 | 5.45 | 5.70 | +0.36 | +6.98% | 4 | 8,682 | 32.11% |
| INTC250620P00035000 | 2024-04-30 3:52PM EDT | 35.00 | 6.75 | 6.70 | 7.15 | +0.46 | +7.31% | 51 | 12,607 | 32.69% |
| INTC250620P00038000 | 2024-04-30 10:35AM EDT | 38.00 | 8.65 | 7.80 | 9.90 | +0.46 | +5.62% | 2 | 678 | 36.77% |
| INTC250620P00040000 | 2024-04-30 10:39AM EDT | 40.00 | 10.15 | 10.40 | 11.50 | +0.57 | +5.95% | 210 | 386 | 36.85% |
| INTC250620P00042000 | 2024-04-30 10:16AM EDT | 42.00 | 11.75 | 10.00 | 13.75 | +2.33 | +24.73% | 5 | 647 | 42.16% |
| INTC250620P00045000 | 2024-04-30 10:34AM EDT | 45.00 | 14.40 | 12.75 | 15.30 | -0.45 | -3.03% | 290 | 77 | 31.74% |
| INTC250620P00047000 | 2024-04-30 9:34AM EDT | 47.00 | 16.30 | 16.05 | 17.80 | -0.37 | -2.22% | 2 | 43 | 39.80% |
| INTC250620P00050000 | 2024-04-24 9:37AM EDT | 50.00 | 15.40 | 18.45 | 20.75 | 0.00 | - | 20 | 24 | 42.55% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 55.00 | 20.36 | 23.20 | 26.45 | 0.00 | - | 4 | 14 | 54.92% |
© 2024 Yahoo. All rights reserved.