Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,081.09 -35.08 (-0.69%) Dow
38,075.27 -310.82 (-0.81%) Nasdaq
15,855.47 -127.61 (-0.80%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,299.94 -39.12 (-2.92%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219C00015000 | 2024-04-29 10:52AM EDT | 15.00 | 17.35 | 14.90 | 18.90 | 0.00 | - | 1 | 409 | 53.59% |
| INTC251219C00018000 | 2024-04-30 11:23AM EDT | 18.00 | 14.45 | 14.25 | 14.55 | -0.45 | -3.02% | 2 | 24 | 51.10% |
| INTC251219C00020000 | 2024-04-26 12:40PM EDT | 20.00 | 13.75 | 12.80 | 13.00 | 0.00 | - | 3 | 157 | 48.69% |
| INTC251219C00023000 | 2024-04-26 12:47PM EDT | 23.00 | 11.48 | 10.80 | 12.15 | 0.00 | - | 4 | 107 | 51.18% |
| INTC251219C00025000 | 2024-04-29 2:26PM EDT | 25.00 | 9.93 | 8.75 | 9.70 | 0.00 | - | 21 | 636 | 45.45% |
| INTC251219C00028000 | 2024-04-26 12:49PM EDT | 28.00 | 8.50 | 7.90 | 8.65 | 0.00 | - | 1 | 273 | 48.36% |
| INTC251219C00030000 | 2024-04-30 11:17AM EDT | 30.00 | 6.95 | 6.80 | 7.05 | -0.35 | -4.79% | 15 | 2,098 | 43.21% |
| INTC251219C00032000 | 2024-04-30 9:57AM EDT | 32.00 | 6.18 | 6.05 | 6.15 | -0.20 | -3.13% | 24 | 610 | 42.40% |
| INTC251219C00035000 | 2024-04-30 11:22AM EDT | 35.00 | 4.97 | 4.95 | 5.10 | -0.20 | -3.81% | 13 | 1,786 | 42.13% |
| INTC251219C00037000 | 2024-04-30 11:00AM EDT | 37.00 | 4.50 | 4.30 | 4.45 | -0.02 | -0.44% | 5 | 2,098 | 41.66% |
| INTC251219C00040000 | 2024-04-30 10:50AM EDT | 40.00 | 3.60 | 3.50 | 3.65 | -0.15 | -4.00% | 7 | 3,610 | 41.28% |
| INTC251219C00042000 | 2024-04-29 2:20PM EDT | 42.00 | 3.30 | 3.05 | 3.20 | 0.00 | - | 101 | 631 | 41.10% |
| INTC251219C00045000 | 2024-04-30 10:20AM EDT | 45.00 | 2.58 | 2.50 | 2.64 | -0.05 | -1.90% | 28 | 3,905 | 40.94% |
| INTC251219C00047000 | 2024-04-30 10:23AM EDT | 47.00 | 2.30 | 2.19 | 2.31 | 0.00 | - | 5 | 1,995 | 40.77% |
| INTC251219C00050000 | 2024-04-30 11:01AM EDT | 50.00 | 1.86 | 1.81 | 1.92 | -0.04 | -2.11% | 2 | 3,772 | 40.76% |
| INTC251219C00055000 | 2024-04-30 9:55AM EDT | 55.00 | 1.40 | 1.35 | 1.45 | -0.06 | -4.11% | 2 | 1,585 | 41.05% |
| INTC251219C00060000 | 2024-04-30 10:18AM EDT | 60.00 | 1.09 | 1.00 | 1.12 | -0.01 | -0.91% | 2 | 1,076 | 41.48% |
| INTC251219C00065000 | 2024-04-29 3:27PM EDT | 65.00 | 0.83 | 0.79 | 0.88 | 0.00 | - | 1,307 | 2,577 | 41.92% |
| INTC251219C00070000 | 2024-04-26 10:41AM EDT | 70.00 | 0.60 | 0.61 | 0.71 | 0.00 | - | 333 | 1,635 | 42.48% |
| INTC251219C00075000 | 2024-04-29 3:02PM EDT | 75.00 | 0.52 | 0.50 | 0.57 | 0.00 | - | 31 | 4,716 | 42.87% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219P00015000 | 2024-04-30 11:19AM EDT | 15.00 | 0.35 | 0.35 | 0.38 | +0.03 | +9.38% | 2 | 670 | 39.75% |
| INTC251219P00018000 | 2024-04-30 11:16AM EDT | 18.00 | 0.75 | 0.72 | 0.75 | +0.06 | +8.70% | 3 | 344 | 37.79% |
| INTC251219P00020000 | 2024-04-29 3:34PM EDT | 20.00 | 1.07 | 1.07 | 1.10 | +0.01 | +0.94% | 1 | 2,486 | 36.57% |
| INTC251219P00023000 | 2024-04-29 2:46PM EDT | 23.00 | 1.73 | 0.27 | 1.86 | 0.00 | - | 3 | 411 | 35.38% |
| INTC251219P00025000 | 2024-04-29 11:39AM EDT | 25.00 | 2.35 | 2.37 | 2.46 | +0.08 | +3.52% | 85 | 2,534 | 34.20% |
| INTC251219P00028000 | 2024-04-30 11:10AM EDT | 28.00 | 3.53 | 3.50 | 3.65 | +0.08 | +2.32% | 1 | 4,740 | 33.11% |
| INTC251219P00030000 | 2024-04-29 3:41PM EDT | 30.00 | 4.30 | 4.40 | 4.55 | 0.00 | - | 212 | 3,490 | 32.09% |
| INTC251219P00032000 | 2024-04-29 11:59AM EDT | 32.00 | 5.20 | 5.45 | 5.55 | 0.00 | - | 102 | 2,684 | 30.98% |
| INTC251219P00035000 | 2024-04-29 12:41PM EDT | 35.00 | 6.75 | 7.20 | 7.35 | 0.00 | - | 1 | 9,100 | 29.87% |
| INTC251219P00037000 | 2024-04-29 11:12AM EDT | 37.00 | 8.26 | 7.45 | 11.00 | 0.00 | - | 20 | 1,878 | 44.06% |
| INTC251219P00040000 | 2024-04-29 10:33AM EDT | 40.00 | 9.90 | 10.65 | 10.85 | 0.00 | - | 10 | 2,723 | 27.80% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 42.00 | 10.10 | 11.60 | 12.65 | 0.00 | - | 1 | 282 | 28.81% |
| INTC251219P00045000 | 2024-04-29 2:46PM EDT | 45.00 | 14.40 | 14.65 | 16.35 | 0.00 | - | 1 | 3,410 | 37.62% |
| INTC251219P00047000 | 2024-04-18 12:29PM EDT | 47.00 | 13.31 | 16.40 | 18.95 | 0.00 | - | 1 | 463 | 44.14% |
| INTC251219P00050000 | 2024-04-29 10:48AM EDT | 50.00 | 18.84 | 17.25 | 19.50 | 0.00 | - | 25 | 190 | 24.54% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 55.00 | 19.75 | 23.85 | 26.50 | 0.00 | - | 1 | 138 | 48.33% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 60.00 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 65.00 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 70.00 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219P00075000 | 2024-04-12 2:59PM EDT | 75.00 | 39.25 | 43.25 | 46.15 | 0.00 | - | 1 | 0 | 58.50% |
© 2024 Yahoo. All rights reserved.