NasdaqGS - Delayed Quote • USD
Intel Corporation (INTC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00029000 | 4/26/2024 7:48 PM | 29 | 2.85 | 2.42 | 3.50 | -3.45 | -54.76% | 402 | 9 | 100.20% |
| INTC240503C00030000 | 4/26/2024 7:55 PM | 30 | 1.86 | 1.95 | 2.18 | -3.44 | -64.91% | 3,154 | 334 | 56.25% |
| INTC240503C00031000 | 4/26/2024 7:59 PM | 31 | 1.12 | 1.09 | 1.20 | -3.22 | -74.19% | 9,881 | 70 | 38.57% |
| INTC240503C00032000 | 4/26/2024 7:59 PM | 32 | 0.51 | 0.49 | 0.51 | -2.99 | -85.43% | 18,393 | 166 | 32.23% |
| INTC240503C00032500 | 4/26/2024 7:59 PM | 32.5 | 0.30 | 0.30 | 0.31 | -2.79 | -90.29% | 7,054 | 44 | 31.84% |
| INTC240503C00033000 | 4/26/2024 7:59 PM | 33 | 0.18 | 0.17 | 0.18 | -2.62 | -93.57% | 12,402 | 554 | 32.03% |
| INTC240503C00033500 | 4/26/2024 7:59 PM | 33.5 | 0.11 | 0.10 | 0.11 | -2.28 | -95.40% | 2,484 | 450 | 33.40% |
| INTC240503C00034000 | 4/26/2024 7:58 PM | 34 | 0.07 | 0.06 | 0.07 | -2.10 | -96.77% | 12,778 | 671 | 35.16% |
| INTC240503C00034500 | 4/26/2024 7:51 PM | 34.5 | 0.05 | 0.04 | 0.05 | -1.81 | -97.31% | 1,324 | 1,593 | 37.89% |
| INTC240503C00035000 | 4/26/2024 7:59 PM | 35 | 0.04 | 0.03 | 0.04 | -1.56 | -97.50% | 3,883 | 4,040 | 41.02% |
| INTC240503C00035500 | 4/26/2024 7:59 PM | 35.5 | 0.03 | 0.02 | 0.03 | -1.34 | -97.81% | 2,166 | 2,192 | 43.75% |
| INTC240503C00036000 | 4/26/2024 7:58 PM | 36 | 0.01 | 0.01 | 0.03 | -1.17 | -99.15% | 2,116 | 6,396 | 48.05% |
| INTC240503C00036500 | 4/26/2024 7:03 PM | 36.5 | 0.01 | 0.01 | 0.02 | -0.97 | -98.98% | 706 | 1,036 | 49.22% |
| INTC240503C00037000 | 4/26/2024 7:54 PM | 37 | 0.01 | 0.01 | 0.02 | -0.81 | -98.78% | 3,695 | 6,071 | 50.78% |
| INTC240503C00037500 | 4/26/2024 7:59 PM | 37.5 | 0.01 | 0.01 | 0.02 | -0.67 | -98.53% | 2,471 | 2,194 | 54.69% |
| INTC240503C00038000 | 4/26/2024 7:42 PM | 38 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 807 | 6,842 | 50.00% |
| INTC240503C00038500 | 4/26/2024 7:12 PM | 38.5 | 0.01 | 0.01 | 0.02 | -0.44 | -97.78% | 127 | 1,320 | 62.50% |
| INTC240503C00039000 | 4/26/2024 7:43 PM | 39 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 146 | 4,090 | 56.25% |
| INTC240503C00039500 | 4/26/2024 7:04 PM | 39.5 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 63 | 7,561 | 59.38% |
| INTC240503C00040000 | 4/26/2024 7:50 PM | 40 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 2,162 | 9,328 | 62.50% |
| INTC240503C00040500 | 4/26/2024 4:08 PM | 40.5 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 30 | 429 | 65.63% |
| INTC240503C00041000 | 4/26/2024 6:03 PM | 41 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 111 | 2,774 | 68.75% |
| INTC240503C00041500 | 4/26/2024 3:14 PM | 41.5 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 8 | 402 | 71.88% |
| INTC240503C00042000 | 4/26/2024 6:17 PM | 42 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 177 | 2,215 | 75.00% |
| INTC240503C00043000 | 4/26/2024 6:33 PM | 43 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 45 | 1,155 | 81.25% |
| INTC240503C00044000 | 4/26/2024 1:30 PM | 44 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 1,726 | 87.50% |
| INTC240503C00045000 | 4/26/2024 5:21 PM | 45 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 16 | 1,829 | 90.63% |
| INTC240503C00046000 | 4/26/2024 4:18 PM | 46 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 73 | 1,662 | 96.88% |
| INTC240503C00047000 | 4/26/2024 1:32 PM | 47 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 292 | 100.00% |
| INTC240503C00048000 | 4/25/2024 7:59 PM | 48 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 713 | 106.25% |
| INTC240503C00049000 | 4/26/2024 4:19 PM | 49 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 251 | 112.50% |
| INTC240503C00050000 | 4/25/2024 7:52 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 191 | 757 | 115.63% |
| INTC240503C00051000 | 4/26/2024 2:52 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 207 | 118.75% |
| INTC240503C00052000 | 4/23/2024 5:51 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 185 | 125.00% |
| INTC240503C00053000 | 4/23/2024 5:55 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 66 | 131.25% |
| INTC240503C00055000 | 4/22/2024 6:30 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 196 | 137.50% |
| INTC240503C00060000 | 4/25/2024 7:29 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 90 | 418 | 156.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00027000 | 4/26/2024 2:54 PM | 27 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 215 | 522 | 53.91% |
| INTC240503P00028000 | 4/26/2024 7:41 PM | 28 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1,765 | 332 | 51.56% |
| INTC240503P00029000 | 4/26/2024 7:59 PM | 29 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 3,246 | 1,537 | 37.11% |
| INTC240503P00030000 | 4/26/2024 7:59 PM | 30 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 8,736 | 2,588 | 32.81% |
| INTC240503P00031000 | 4/26/2024 7:59 PM | 31 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 7,217 | 1,978 | 31.06% |
| INTC240503P00032000 | 4/26/2024 7:59 PM | 32 | 0.59 | 0.59 | 0.60 | 0.21 | 55.26% | 5,173 | 1,880 | 30.47% |
| INTC240503P00032500 | 4/26/2024 7:58 PM | 32.5 | 0.90 | 0.87 | 0.91 | 0.41 | 83.67% | 3,150 | 685 | 30.66% |
| INTC240503P00033000 | 4/26/2024 7:59 PM | 33 | 1.26 | 1.23 | 1.79 | 0.65 | 106.56% | 1,840 | 1,270 | 63.87% |
| INTC240503P00033500 | 4/26/2024 7:59 PM | 33.5 | 1.70 | 1.67 | 1.72 | 0.89 | 109.88% | 1,141 | 2,045 | 32.42% |
| INTC240503P00034000 | 4/26/2024 7:54 PM | 34 | 2.24 | 2.03 | 2.19 | 1.29 | 135.79% | 2,130 | 4,355 | 35.16% |
| INTC240503P00034500 | 4/26/2024 7:59 PM | 34.5 | 2.60 | 2.53 | 2.67 | 1.40 | 116.67% | 1,415 | 2,339 | 37.89% |
| INTC240503P00035000 | 4/26/2024 7:47 PM | 35 | 3.20 | 2.64 | 3.40 | 1.76 | 122.22% | 1,683 | 2,319 | 69.14% |
| INTC240503P00035500 | 4/26/2024 6:56 PM | 35.5 | 3.70 | 3.25 | 3.95 | 2.01 | 118.93% | 171 | 1,117 | 80.27% |
| INTC240503P00036000 | 4/26/2024 7:57 PM | 36 | 4.15 | 3.60 | 4.65 | 2.16 | 108.54% | 497 | 1,440 | 103.13% |
| INTC240503P00036500 | 4/26/2024 7:54 PM | 36.5 | 4.70 | 4.40 | 5.20 | 2.41 | 105.24% | 1,085 | 306 | 77.34% |
| INTC240503P00037000 | 4/26/2024 7:52 PM | 37 | 5.20 | 4.70 | 5.35 | 2.58 | 98.47% | 434 | 616 | 88.67% |
| INTC240503P00037500 | 4/26/2024 7:52 PM | 37.5 | 5.64 | 5.20 | 6.35 | 2.59 | 84.92% | 316 | 66 | 84.77% |
| INTC240503P00038000 | 4/26/2024 7:35 PM | 38 | 6.08 | 6.00 | 6.30 | 2.63 | 76.23% | 897 | 2,407 | 64.84% |
| INTC240503P00038500 | 4/26/2024 7:56 PM | 38.5 | 6.72 | 6.15 | 7.15 | 2.87 | 74.55% | 162 | 15 | 68.75% |
| INTC240503P00039000 | 4/26/2024 7:54 PM | 39 | 7.19 | 6.95 | 7.70 | 3.18 | 79.30% | 835 | 1,506 | 106.64% |
| INTC240503P00039500 | 4/26/2024 6:33 PM | 39.5 | 7.84 | 7.10 | 8.15 | 3.21 | 69.33% | 149 | 8 | 59.38% |
| INTC240503P00040000 | 4/26/2024 7:52 PM | 40 | 8.15 | 7.60 | 8.35 | 3.15 | 63.00% | 622 | 1,326 | 119.53% |
| INTC240503P00040500 | 4/26/2024 7:12 PM | 40.5 | 8.70 | 8.15 | 9.00 | 3.05 | 53.98% | 46 | 3 | 141.80% |
| INTC240503P00041000 | 4/26/2024 7:58 PM | 41 | 9.15 | 8.55 | 9.70 | 3.15 | 52.50% | 366 | 611 | 68.75% |
| INTC240503P00041500 | 4/26/2024 7:48 PM | 41.5 | 9.70 | 9.10 | 10.10 | 3.15 | 48.09% | 68 | 3 | 162.11% |
| INTC240503P00042000 | 4/26/2024 7:46 PM | 42 | 10.15 | 9.75 | 10.45 | 3.24 | 46.89% | 290 | 315 | 150.59% |
| INTC240503P00043000 | 4/26/2024 7:46 PM | 43 | 11.15 | 10.90 | 11.30 | 2.61 | 30.56% | 292 | 37 | 138.28% |
| INTC240503P00044000 | 4/26/2024 6:43 PM | 44 | 12.25 | 11.85 | 12.55 | 3.07 | 33.44% | 55 | 16 | 125.39% |
| INTC240503P00045000 | 4/26/2024 7:18 PM | 45 | 13.15 | 12.90 | 13.65 | 4.46 | 51.32% | 12 | 0 | 149.41% |
| INTC240503P00046000 | 4/26/2024 6:10 PM | 46 | 14.25 | 13.60 | 14.55 | 2.54 | 21.69% | 3 | 1 | 197.07% |
| INTC240503P00047000 | 4/26/2024 7:48 PM | 47 | 15.20 | 14.80 | 15.70 | 4.85 | 46.86% | 47 | 0 | 158.20% |
| INTC240503P00048000 | 4/26/2024 7:18 PM | 48 | 16.15 | 15.90 | 16.50 | 11.15 | 223.00% | 16 | 0 | 151.56% |
| INTC240503P00049000 | 4/26/2024 5:58 PM | 49 | 17.30 | 16.65 | 17.60 | 7.43 | 75.28% | 3 | 0 | 112.50% |
| INTC240503P00050000 | 4/26/2024 5:58 PM | 50 | 18.30 | 17.65 | 18.50 | 3.01 | 19.69% | 31 | 4 | 221.09% |
Related Tickers
AMD Advanced Micro Devices, Inc.
157.40
+2.37%
NVDA NVIDIA Corporation
877.35
+6.18%
ARM Arm Holdings plc
101.95
+4.10%
TSM Taiwan Semiconductor Manufacturing Company Limited
138.30
+1.26%
MU Micron Technology, Inc.
114.84
+2.92%
TXN Texas Instruments Incorporated
177.48
+1.27%
QCOM QUALCOMM Incorporated
165.66
+1.45%
AVGO Broadcom Inc.
1,344.07
+3.84%
MRVL Marvell Technology, Inc.
69.62
+3.17%
ON ON Semiconductor Corporation
68.06
+2.53%