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
1,281.64 -57.42 (-4.29%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116C00020000 | 2024-04-29 3:56PM EDT | 20.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 21 | 1,300 | 0.00% |
| INTC260116C00023000 | 2024-04-29 2:11PM EDT | 23.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 0.00% |
| INTC260116C00025000 | 2024-04-29 3:57PM EDT | 25.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 268 | 685 | 0.00% |
| INTC260116C00028000 | 2024-04-29 3:01PM EDT | 28.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 73 | 311 | 0.00% |
| INTC260116C00030000 | 2024-04-29 3:37PM EDT | 30.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 98 | 2,213 | 0.00% |
| INTC260116C00033000 | 2024-04-29 3:03PM EDT | 33.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 31 | 420 | 0.78% |
| INTC260116C00035000 | 2024-04-29 3:16PM EDT | 35.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 186 | 1,646 | 1.56% |
| INTC260116C00037000 | 2024-04-29 2:37PM EDT | 37.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 31 | 1,211 | 3.13% |
| INTC260116C00040000 | 2024-04-29 3:55PM EDT | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 160 | 3,044 | 3.13% |
| INTC260116C00042000 | 2024-04-29 1:01PM EDT | 42.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 54 | 1,628 | 6.25% |
| INTC260116C00045000 | 2024-04-29 3:52PM EDT | 45.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 204 | 10,684 | 6.25% |
| INTC260116C00047000 | 2024-04-29 12:33PM EDT | 47.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 6,955 | 6.25% |
| INTC260116C00050000 | 2024-04-29 3:59PM EDT | 50.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 98 | 10,288 | 6.25% |
| INTC260116C00055000 | 2024-04-29 3:53PM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 193 | 22,391 | 12.50% |
| INTC260116C00060000 | 2024-04-29 3:15PM EDT | 60.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 63 | 2,529 | 12.50% |
| INTC260116C00065000 | 2024-04-29 3:06PM EDT | 65.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 30 | 5,053 | 12.50% |
| INTC260116C00070000 | 2024-04-29 1:07PM EDT | 70.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 111 | 7,196 | 12.50% |
| INTC260116C00075000 | 2024-04-29 3:56PM EDT | 75.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 187 | 9,983 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116P00020000 | 2024-04-29 3:23PM EDT | 20.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 34 | 2,439 | 6.25% |
| INTC260116P00023000 | 2024-04-29 2:23PM EDT | 23.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 15 | 414 | 6.25% |
| INTC260116P00025000 | 2024-04-29 3:08PM EDT | 25.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 32 | 2,957 | 3.13% |
| INTC260116P00028000 | 2024-04-29 9:31AM EDT | 28.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,026 | 1.56% |
| INTC260116P00030000 | 2024-04-29 3:57PM EDT | 30.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 175 | 8,871 | 0.78% |
| INTC260116P00033000 | 2024-04-29 3:51PM EDT | 33.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 4 | 6,560 | 0.00% |
| INTC260116P00035000 | 2024-04-29 2:28PM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 62 | 17,900 | 0.00% |
| INTC260116P00037000 | 2024-04-29 12:44PM EDT | 37.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,704 | 0.00% |
| INTC260116P00040000 | 2024-04-29 3:27PM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 46 | 8,497 | 0.00% |
| INTC260116P00042000 | 2024-04-26 12:16PM EDT | 42.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 107 | 1,641 | 0.00% |
| INTC260116P00045000 | 2024-04-26 10:39AM EDT | 45.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 612 | 3,992 | 0.00% |
| INTC260116P00047000 | 2024-04-19 12:14PM EDT | 47.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,383 | 0.00% |
| INTC260116P00050000 | 2024-04-26 12:18PM EDT | 50.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 40 | 234 | 0.00% |
| INTC260116P00055000 | 2024-04-12 3:14PM EDT | 55.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| INTC260116P00060000 | 2024-04-23 3:24PM EDT | 60.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 65.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 16 | 38 | 0.00% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 70.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00075000 | 2024-03-13 3:50PM EDT | 75.00 | 31.70 | 37.05 | 41.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.