NasdaqGS - Delayed Quote • USD
Intel Corporation (INTC)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 4/22/2024 4:43 PM | 25 | 9.25 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 0.00% |
| INTC240426C00027000 | 4/15/2024 1:34 PM | 27 | 9.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| INTC240426C00028000 | 4/24/2024 6:44 PM | 28 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTC240426C00029000 | 4/23/2024 1:33 PM | 29 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTC240426C00030000 | 4/24/2024 7:57 PM | 30 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| INTC240426C00031000 | 4/24/2024 7:01 PM | 31 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| INTC240426C00031500 | 4/24/2024 5:56 PM | 31.5 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| INTC240426C00032000 | 4/24/2024 6:26 PM | 32 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| INTC240426C00032500 | 4/24/2024 7:53 PM | 32.5 | 2.47 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 0 | 0.00% |
| INTC240426C00033000 | 4/24/2024 7:58 PM | 33 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 155 | 0 | 0.00% |
| INTC240426C00033500 | 4/24/2024 7:58 PM | 33.5 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 340 | 0 | 0.00% |
| INTC240426C00034000 | 4/24/2024 7:58 PM | 34 | 1.44 | 0.00 | 0.00 | 0.00 | 0.00% | 804 | 0 | 0.00% |
| INTC240426C00034500 | 4/24/2024 7:59 PM | 34.5 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1,338 | 0 | 0.05% |
| INTC240426C00035000 | 4/24/2024 7:59 PM | 35 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4,691 | 0 | 6.25% |
| INTC240426C00035500 | 4/24/2024 7:59 PM | 35.5 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 3,068 | 0 | 12.50% |
| INTC240426C00036000 | 4/24/2024 7:59 PM | 36 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2,183 | 0 | 12.50% |
| INTC240426C00036500 | 4/24/2024 7:59 PM | 36.5 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1,479 | 0 | 25.00% |
| INTC240426C00037000 | 4/24/2024 7:59 PM | 37 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3,635 | 0 | 25.00% |
| INTC240426C00037500 | 4/24/2024 7:59 PM | 37.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2,102 | 0 | 25.00% |
| INTC240426C00038000 | 4/24/2024 7:59 PM | 38 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2,763 | 0 | 25.00% |
| INTC240426C00038500 | 4/24/2024 7:58 PM | 38.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 553 | 0 | 50.00% |
| INTC240426C00039000 | 4/24/2024 7:58 PM | 39 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1,017 | 0 | 50.00% |
| INTC240426C00039500 | 4/24/2024 7:55 PM | 39.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 545 | 0 | 50.00% |
| INTC240426C00040000 | 4/24/2024 7:59 PM | 40 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1,732 | 0 | 50.00% |
| INTC240426C00040500 | 4/24/2024 7:54 PM | 40.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 273 | 0 | 50.00% |
| INTC240426C00041000 | 4/24/2024 7:59 PM | 41 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 350 | 0 | 50.00% |
| INTC240426C00041500 | 4/24/2024 6:22 PM | 41.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 188 | 0 | 50.00% |
| INTC240426C00042000 | 4/24/2024 7:44 PM | 42 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 172 | 0 | 50.00% |
| INTC240426C00042500 | 4/24/2024 7:31 PM | 42.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 129 | 0 | 50.00% |
| INTC240426C00043000 | 4/24/2024 6:36 PM | 43 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 50.00% |
| INTC240426C00043500 | 4/24/2024 6:04 PM | 43.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,042 | 0 | 50.00% |
| INTC240426C00044000 | 4/24/2024 7:54 PM | 44 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 154 | 0 | 50.00% |
| INTC240426C00044500 | 4/23/2024 5:18 PM | 44.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| INTC240426C00045000 | 4/24/2024 7:57 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 686 | 0 | 50.00% |
| INTC240426C00045500 | 4/24/2024 7:12 PM | 45.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| INTC240426C00046000 | 4/24/2024 6:40 PM | 46 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00% | 223 | 0 | 143.75% |
| INTC240426C00046500 | 4/17/2024 6:08 PM | 46.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| INTC240426C00047000 | 4/24/2024 5:22 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 0 | 50.00% |
| INTC240426C00047500 | 4/19/2024 2:34 PM | 47.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| INTC240426C00048000 | 4/24/2024 5:38 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| INTC240426C00048500 | 4/19/2024 3:25 PM | 48.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| INTC240426C00049000 | 4/24/2024 7:26 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| INTC240426C00050000 | 4/24/2024 1:48 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240426C00051000 | 4/24/2024 7:10 PM | 51 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| INTC240426C00052000 | 4/18/2024 1:58 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| INTC240426C00053000 | 4/17/2024 4:30 PM | 53 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| INTC240426C00054000 | 4/24/2024 6:21 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| INTC240426C00055000 | 4/17/2024 2:39 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 418 | 0 | 50.00% |
| INTC240426C00060000 | 4/22/2024 3:43 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 4/22/2024 6:57 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240426P00026000 | 4/22/2024 1:30 PM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| INTC240426P00027000 | 4/23/2024 4:01 PM | 27 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| INTC240426P00028000 | 4/24/2024 7:59 PM | 28 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 328 | 0 | 50.00% |
| INTC240426P00028500 | 4/24/2024 7:22 PM | 28.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| INTC240426P00029000 | 4/24/2024 7:14 PM | 29 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 50.00% |
| INTC240426P00029500 | 4/24/2024 7:58 PM | 29.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 145 | 0 | 50.00% |
| INTC240426P00030000 | 4/24/2024 7:59 PM | 30 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2,044 | 0 | 50.00% |
| INTC240426P00030500 | 4/24/2024 7:56 PM | 30.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 202 | 0 | 50.00% |
| INTC240426P00031000 | 4/24/2024 7:59 PM | 31 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 555 | 0 | 50.00% |
| INTC240426P00031500 | 4/24/2024 7:59 PM | 31.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 876 | 0 | 25.00% |
| INTC240426P00032000 | 4/24/2024 7:59 PM | 32 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 756 | 0 | 25.00% |
| INTC240426P00032500 | 4/24/2024 7:57 PM | 32.5 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 476 | 0 | 25.00% |
| INTC240426P00033000 | 4/24/2024 7:59 PM | 33 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 683 | 0 | 12.50% |
| INTC240426P00033500 | 4/24/2024 7:59 PM | 33.5 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 836 | 0 | 12.50% |
| INTC240426P00034000 | 4/24/2024 7:59 PM | 34 | 0.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1,257 | 0 | 6.25% |
| INTC240426P00034500 | 4/24/2024 7:59 PM | 34.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1,719 | 0 | 0.10% |
| INTC240426P00035000 | 4/24/2024 7:59 PM | 35 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 2,186 | 0 | 0.00% |
| INTC240426P00035500 | 4/24/2024 7:30 PM | 35.5 | 1.63 | 0.00 | 0.00 | 0.00 | 0.00% | 248 | 0 | 0.00% |
| INTC240426P00036000 | 4/24/2024 7:57 PM | 36 | 2.16 | 0.00 | 0.00 | 0.00 | 0.00% | 541 | 0 | 0.00% |
| INTC240426P00036500 | 4/24/2024 7:53 PM | 36.5 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 196 | 0 | 0.00% |
| INTC240426P00037000 | 4/24/2024 7:53 PM | 37 | 2.79 | 0.00 | 0.00 | 0.00 | 0.00% | 257 | 0 | 0.00% |
| INTC240426P00037500 | 4/24/2024 7:42 PM | 37.5 | 3.11 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| INTC240426P00038000 | 4/24/2024 7:18 PM | 38 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 302 | 0 | 0.00% |
| INTC240426P00038500 | 4/24/2024 6:20 PM | 38.5 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| INTC240426P00039000 | 4/24/2024 7:59 PM | 39 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 0.00% |
| INTC240426P00039500 | 4/24/2024 2:14 PM | 39.5 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| INTC240426P00040000 | 4/24/2024 7:53 PM | 40 | 5.49 | 0.00 | 0.00 | 0.00 | 0.00% | 187 | 0 | 0.00% |
| INTC240426P00040500 | 4/24/2024 2:22 PM | 40.5 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| INTC240426P00041000 | 4/24/2024 6:25 PM | 41 | 6.31 | 0.00 | 0.00 | 0.00 | 0.00% | 156 | 0 | 0.00% |
| INTC240426P00041500 | 4/22/2024 5:52 PM | 41.5 | 7.05 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 0.00% |
| INTC240426P00042000 | 4/24/2024 7:57 PM | 42 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| INTC240426P00042500 | 4/23/2024 7:12 PM | 42.5 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| INTC240426P00043000 | 4/24/2024 2:29 PM | 43 | 7.95 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| INTC240426P00044000 | 4/24/2024 6:47 PM | 44 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| INTC240426P00044500 | 4/22/2024 3:39 PM | 44.5 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| INTC240426P00045000 | 4/24/2024 6:47 PM | 45 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| INTC240426P00046000 | 4/8/2024 7:23 PM | 46 | 7.96 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| INTC240426P00046500 | 4/24/2024 2:10 PM | 46.5 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| INTC240426P00047000 | 4/10/2024 7:19 PM | 47 | 9.77 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| INTC240426P00048000 | 4/23/2024 2:24 PM | 48 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTC240426P00049000 | 4/22/2024 2:18 PM | 49 | 14.59 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| INTC240426P00050000 | 4/24/2024 2:10 PM | 50 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| INTC240426P00051000 | 4/24/2024 1:32 PM | 51 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| INTC240426P00054000 | 4/24/2024 2:31 PM | 54 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| INTC240426P00055000 | 4/24/2024 2:02 PM | 55 | 20.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
AMD Advanced Micro Devices, Inc.
151.74
-0.35%
MU Micron Technology, Inc.
111.78
-0.60%
TSM Taiwan Semiconductor Manufacturing Company Limited
132.97
-0.34%
ARM Arm Holdings plc
99.88
+4.00%
NVDA NVIDIA Corporation
796.77
-3.33%
QCOM QUALCOMM Incorporated
163.63
+1.41%
AVGO Broadcom Inc.
1,256.82
+0.61%
TXN Texas Instruments Incorporated
174.81
+5.64%
MRVL Marvell Technology, Inc.
64.85
+1.55%
ON ON Semiconductor Corporation
65.53
+6.24%