NasdaqGS - Delayed Quote USD

Intel Corporation (INTC)

34.20 -0.84 (-2.40%)
At close: April 19 at 4:00 PM EDT
34.09 -0.11 (-0.32%)
After hours: April 19 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
INTC240426C00029000 4/18/2024 1:51 PM 29 5.29 5.15 6.95 -1.13 -17.60% 7 2 154.49%
INTC240426C00030000 4/19/2024 7:38 PM 30 4.44 4.25 5.05 -0.71 -13.79% 52 247 103.61%
INTC240426C00031000 4/19/2024 2:19 PM 31 3.65 3.45 3.55 -1.78 -32.78% 4 12 74.02%
INTC240426C00032000 4/19/2024 7:35 PM 32 2.76 2.63 2.80 -0.66 -19.30% 94 169 73.14%
INTC240426C00033000 4/19/2024 7:46 PM 33 2.08 1.98 2.04 -0.39 -15.79% 158 91 71.39%
INTC240426C00034000 4/19/2024 7:55 PM 34 1.47 1.42 1.44 -0.55 -27.23% 2,071 452 70.51%
INTC240426C00035000 4/19/2024 7:59 PM 35 0.97 0.96 0.99 -0.42 -30.22% 3,643 1,480 70.02%
INTC240426C00036000 4/19/2024 7:59 PM 36 0.63 0.61 0.64 -0.32 -33.68% 3,135 7,349 68.95%
INTC240426C00037000 4/19/2024 7:57 PM 37 0.38 0.38 0.40 -0.24 -38.71% 1,192 5,131 68.95%
INTC240426C00038000 4/19/2024 7:58 PM 38 0.24 0.24 0.25 -0.14 -36.84% 1,077 4,866 69.92%
INTC240426C00039000 4/19/2024 7:57 PM 39 0.15 0.14 0.15 -0.10 -40.00% 840 6,473 70.31%
INTC240426C00040000 4/19/2024 7:56 PM 40 0.10 0.09 0.10 -0.06 -37.50% 1,249 9,079 72.66%
INTC240426C00041000 4/19/2024 7:46 PM 41 0.07 0.06 0.07 -0.04 -36.36% 184 3,038 75.39%
INTC240426C00042000 4/19/2024 7:42 PM 42 0.05 0.04 0.05 -0.01 -16.67% 353 2,860 78.13%
INTC240426C00043000 4/19/2024 7:58 PM 43 0.04 0.03 0.04 -0.01 -20.00% 461 3,883 82.03%
INTC240426C00044000 4/19/2024 6:42 PM 44 0.03 0.02 0.03 -0.01 -25.00% 131 3,189 84.38%
INTC240426C00045000 4/19/2024 7:42 PM 45 0.02 0.01 0.03 -0.01 -33.33% 590 3,921 87.50%
INTC240426C00046000 4/19/2024 7:59 PM 46 0.01 0.01 0.02 -0.02 -66.67% 83 2,126 90.63%
INTC240426C00047000 4/19/2024 5:55 PM 47 0.01 0.01 0.02 -0.01 -50.00% 152 2,397 96.88%
INTC240426C00048000 4/19/2024 7:43 PM 48 0.01 0.00 0.02 -0.01 -50.00% 1,173 1,725 96.88%
INTC240426C00049000 4/19/2024 7:50 PM 49 0.01 0.00 0.01 0.00 0.00% 218 2,085 93.75%
INTC240426C00050000 4/19/2024 7:43 PM 50 0.01 0.00 0.20 0.00 0.00% 8 2,302 146.88%
INTC240426C00051000 4/19/2024 7:16 PM 51 0.02 0.00 0.02 0.00 0.00% 35 1,284 112.50%
INTC240426C00052000 4/18/2024 1:58 PM 52 0.01 0.00 0.01 0.00 0.00% 3 329 106.25%
INTC240426C00053000 4/17/2024 4:30 PM 53 0.01 0.00 0.02 0.00 0.00% 11 401 121.88%
INTC240426C00054000 4/19/2024 2:41 PM 54 0.01 0.00 0.02 -0.01 -50.00% 1 120 125.00%
INTC240426C00055000 4/17/2024 2:39 PM 55 0.01 0.00 0.00 0.00 0.00% 418 1,029 50.00%
INTC240426C00060000 4/19/2024 2:09 PM 60 0.01 0.00 0.01 0.00 0.00% 3 771 140.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
INTC240426P00028000 4/19/2024 7:25 PM 28 0.03 0.03 0.04 0.01 50.00% 182 1,193 75.78%
INTC240426P00029000 4/19/2024 7:12 PM 29 0.07 0.06 0.08 0.02 40.00% 48 94 73.44%
INTC240426P00030000 4/19/2024 7:59 PM 30 0.14 0.13 0.15 0.04 40.00% 487 775 71.88%
INTC240426P00031000 4/19/2024 7:59 PM 31 0.26 0.25 0.27 0.09 52.94% 478 703 70.31%
INTC240426P00032000 4/19/2024 7:57 PM 32 0.46 0.46 0.48 0.16 53.33% 901 1,103 70.12%
INTC240426P00033000 4/19/2024 7:59 PM 33 0.78 0.76 0.79 0.25 47.17% 792 1,867 69.34%
INTC240426P00034000 4/19/2024 7:59 PM 34 1.20 1.18 1.20 0.35 41.18% 2,511 1,468 68.36%
INTC240426P00035000 4/19/2024 7:59 PM 35 1.72 1.72 1.76 0.42 32.31% 1,983 7,002 68.07%
INTC240426P00036000 4/19/2024 7:58 PM 36 2.37 2.37 2.61 0.55 30.22% 1,273 7,493 72.85%
INTC240426P00037000 4/19/2024 7:52 PM 37 3.11 3.10 3.20 0.58 22.92% 320 3,834 66.02%
INTC240426P00038000 4/19/2024 7:56 PM 38 3.95 3.95 4.05 0.63 18.98% 110 2,852 65.63%
INTC240426P00039000 4/19/2024 7:51 PM 39 4.90 4.85 5.95 0.77 18.64% 159 1,871 110.16%
INTC240426P00040000 4/19/2024 7:56 PM 40 5.80 5.80 6.50 0.75 14.85% 1,043 5,564 101.86%
INTC240426P00041000 4/19/2024 7:04 PM 41 6.61 5.65 8.55 0.61 10.17% 18 2,436 107.42%
INTC240426P00042000 4/19/2024 7:35 PM 42 7.80 6.10 9.50 0.73 10.33% 27 1,911 219.34%
INTC240426P00043000 4/19/2024 7:42 PM 43 8.79 8.50 10.50 0.81 10.15% 18 769 163.09%
INTC240426P00044000 4/19/2024 4:09 PM 44 9.58 8.10 11.50 1.27 15.28% 16 272 50.00%
INTC240426P00045000 4/19/2024 6:35 PM 45 10.50 9.10 12.50 0.15 1.45% 1 9 50.00%
INTC240426P00046000 4/8/2024 7:23 PM 46 7.96 10.10 13.50 0.00 0.00% 12 6 50.00%
INTC240426P00047000 4/10/2024 7:19 PM 47 9.77 11.10 14.50 0.00 0.00% 2 0 50.00%
INTC240426P00048000 4/17/2024 2:50 PM 48 13.30 12.10 15.50 1.25 10.37% 10 0 50.00%
INTC240426P00049000 4/9/2024 5:57 PM 49 10.98 13.10 16.50 0.00 0.00% 1 0 50.00%
INTC240426P00050000 4/10/2024 2:24 PM 50 12.44 14.10 17.50 0.00 0.00% 1 0 50.00%
INTC240426P00055000 4/5/2024 4:45 PM 55 16.20 19.10 22.50 0.00 0.00% 1 0 50.00%

Related Tickers

AMD Advanced Micro Devices, Inc.
146.64
-5.44%
 
NVDA NVIDIA Corporation
762.00
-10.00%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
127.70
-3.46%
 
MU Micron Technology, Inc.
106.77
-4.61%
 
ARM Arm Holdings plc
87.19
-16.90%
 
AVGO Broadcom Inc.
1,204.71
-4.31%
 
QCOM QUALCOMM Incorporated
157.63
-2.36%
 
MRVL Marvell Technology, Inc.
62.13
-4.77%
 
WISA WiSA Technologies, Inc.
6.06
+2.89%
 
ON ON Semiconductor Corporation
60.71
-3.53%