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
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,291.70 -47.37 (-3.54%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919C00020000 | 2024-04-29 1:31PM EDT | 20.00 | 13.50 | 11.50 | 12.60 | 0.00 | - | 1 | 3 | 48.63% |
| INTC250919C00023000 | 2024-04-26 12:46PM EDT | 23.00 | 11.90 | 10.30 | 10.80 | 0.00 | - | 3 | 49 | 49.56% |
| INTC250919C00025000 | 2024-04-30 11:09AM EDT | 25.00 | 9.25 | 9.00 | 9.90 | -0.15 | -1.60% | 62 | 50 | 51.32% |
| INTC250919C00028000 | 2024-04-26 9:48AM EDT | 28.00 | 7.50 | 7.30 | 7.40 | 0.00 | - | 2 | 279 | 43.18% |
| INTC250919C00030000 | 2024-04-30 12:50PM EDT | 30.00 | 6.40 | 6.30 | 6.45 | -0.50 | -7.25% | 282 | 917 | 42.75% |
| INTC250919C00033000 | 2024-04-29 2:30PM EDT | 33.00 | 5.45 | 5.00 | 5.15 | 0.00 | - | 44 | 651 | 41.71% |
| INTC250919C00035000 | 2024-04-30 9:50AM EDT | 35.00 | 4.55 | 4.25 | 4.40 | -0.13 | -2.78% | 285 | 245 | 41.05% |
| INTC250919C00038000 | 2024-04-29 3:03PM EDT | 38.00 | 3.65 | 3.40 | 3.50 | 0.00 | - | 7 | 356 | 40.55% |
| INTC250919C00040000 | 2024-04-30 12:46PM EDT | 40.00 | 2.97 | 2.94 | 2.98 | -0.22 | -6.90% | 54 | 520 | 40.15% |
| INTC250919C00042000 | 2024-04-30 9:30AM EDT | 42.00 | 2.61 | 2.52 | 2.57 | -0.17 | -6.12% | 20 | 207 | 40.08% |
| INTC250919C00045000 | 2024-04-29 3:40PM EDT | 45.00 | 2.08 | 2.01 | 2.07 | -0.07 | -3.26% | 1 | 1,159 | 40.09% |
| INTC250919C00047000 | 2024-04-30 12:48PM EDT | 47.00 | 1.75 | 1.62 | 1.80 | -0.12 | -6.42% | 8 | 640 | 40.15% |
| INTC250919C00050000 | 2024-04-30 10:04AM EDT | 50.00 | 1.50 | 1.40 | 1.47 | -0.04 | -2.60% | 4 | 5,207 | 40.31% |
| INTC250919C00055000 | 2024-04-30 10:18AM EDT | 55.00 | 1.05 | 0.98 | 1.06 | 0.00 | - | 5 | 1,626 | 40.61% |
| INTC250919C00060000 | 2024-04-29 3:58PM EDT | 60.00 | 1.01 | 0.58 | 0.79 | 0.00 | - | 31 | 2,306 | 41.11% |
| INTC250919C00065000 | 2024-04-29 3:58PM EDT | 65.00 | 0.59 | 0.50 | 0.60 | 0.00 | - | 2 | 1,871 | 41.65% |
| INTC250919C00070000 | 2024-04-29 10:41AM EDT | 70.00 | 0.41 | 0.39 | 0.46 | 0.00 | - | 5 | 875 | 42.09% |
| INTC250919C00075000 | 2024-04-30 1:17PM EDT | 75.00 | 0.33 | 0.30 | 0.32 | 0.00 | - | 139 | 3,836 | 41.65% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919P00020000 | 2024-04-30 11:42AM EDT | 20.00 | 0.86 | 0.84 | 0.90 | +0.05 | +6.17% | 6 | 64 | 36.87% |
| INTC250919P00023000 | 2024-04-29 11:40AM EDT | 23.00 | 1.41 | 1.50 | 1.57 | 0.00 | - | 2 | 302 | 35.36% |
| INTC250919P00025000 | 2024-04-29 2:43PM EDT | 25.00 | 2.05 | 2.08 | 2.17 | 0.00 | - | 30 | 577 | 34.50% |
| INTC250919P00028000 | 2024-04-30 1:15PM EDT | 28.00 | 3.23 | 3.20 | 3.30 | +0.23 | +7.67% | 18 | 729 | 33.18% |
| INTC250919P00030000 | 2024-04-30 10:14AM EDT | 30.00 | 4.10 | 4.10 | 4.20 | +0.17 | +4.33% | 11 | 5,937 | 32.23% |
| INTC250919P00033000 | 2024-04-29 1:52PM EDT | 33.00 | 5.45 | 5.70 | 6.45 | 0.00 | - | 22 | 4,173 | 35.38% |
| INTC250919P00035000 | 2024-04-30 1:26PM EDT | 35.00 | 6.99 | 6.65 | 7.05 | +0.24 | +3.69% | 8 | 2,541 | 30.19% |
| INTC250919P00038000 | 2024-04-29 1:14PM EDT | 38.00 | 8.67 | 8.15 | 9.10 | 0.00 | - | 1 | 904 | 28.82% |
| INTC250919P00040000 | 2024-04-30 10:35AM EDT | 40.00 | 10.49 | 10.45 | 10.90 | +0.34 | +3.35% | 24 | 2,292 | 30.35% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 42.00 | 9.32 | 12.05 | 12.50 | 0.00 | - | 5 | 1,338 | 29.71% |
| INTC250919P00045000 | 2024-04-30 10:38AM EDT | 45.00 | 14.50 | 14.55 | 14.80 | +0.40 | +2.84% | 1 | 2,146 | 25.98% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 47.00 | 15.97 | 16.40 | 16.60 | 0.00 | - | 1 | 270 | 25.15% |
| INTC250919P00050000 | 2024-04-18 9:40AM EDT | 50.00 | 15.55 | 19.25 | 19.65 | 0.00 | - | 10 | 342 | 28.52% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 55.00 | 15.35 | 23.60 | 26.65 | 0.00 | - | 5 | 38 | 53.48% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 60.00 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 65.00 | 24.88 | 32.10 | 34.90 | 0.00 | - | 10 | 0 | 42.97% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 70.00 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC250919P00075000 | 2023-12-29 4:43PM EDT | 75.00 | 25.20 | 29.00 | 33.50 | 0.00 | - | 59 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.