NasdaqGS - Delayed Quote • USD
Intel Corporation (INTC)
At close: 4:00 PM EDT
After hours: 4:34 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 | 9.90 | 9.00 | 11.90 | 0.65 | 7.03% | 1 | 81 | 350.00% |
| INTC240426C00027000 | 4/15/2024 1:34 PM | 27 | 9.35 | 6.50 | 9.65 | 0.00 | 0.00% | - | 12 | 493.36% |
| INTC240426C00028000 | 4/25/2024 4:49 PM | 28 | 6.88 | 6.55 | 8.85 | 0.13 | 1.93% | 10 | 11 | 305.86% |
| INTC240426C00029000 | 4/23/2024 1:33 PM | 29 | 6.06 | 4.40 | 6.85 | 0.71 | 13.27% | 5 | 8 | 296.68% |
| INTC240426C00030000 | 4/25/2024 7:42 PM | 30 | 5.14 | 5.10 | 7.15 | 0.69 | 15.51% | 103 | 286 | 300.39% |
| INTC240426C00031000 | 4/25/2024 7:15 PM | 31 | 4.25 | 2.18 | 4.50 | 0.40 | 10.39% | 38 | 63 | 176.17% |
| INTC240426C00031500 | 4/25/2024 7:55 PM | 31.5 | 3.75 | 3.80 | 3.90 | 0.30 | 8.70% | 9 | 212 | 135.94% |
| INTC240426C00032000 | 4/25/2024 7:40 PM | 32 | 3.30 | 3.35 | 3.45 | 0.30 | 10.00% | 119 | 255 | 130.47% |
| INTC240426C00032500 | 4/25/2024 7:56 PM | 32.5 | 2.90 | 2.88 | 4.45 | 0.43 | 17.41% | 63 | 104 | 211.52% |
| INTC240426C00033000 | 4/25/2024 7:46 PM | 33 | 2.53 | 2.49 | 2.67 | 0.43 | 20.48% | 272 | 389 | 124.61% |
| INTC240426C00033500 | 4/25/2024 7:58 PM | 33.5 | 2.25 | 1.83 | 2.31 | 0.53 | 30.81% | 397 | 838 | 106.64% |
| INTC240426C00034000 | 4/25/2024 7:59 PM | 34 | 1.95 | 1.93 | 2.44 | 0.51 | 35.42% | 1,601 | 2,313 | 153.71% |
| INTC240426C00034500 | 4/25/2024 7:59 PM | 34.5 | 1.68 | 1.64 | 1.75 | 0.44 | 35.20% | 3,273 | 4,272 | 133.20% |
| INTC240426C00035000 | 4/25/2024 7:59 PM | 35 | 1.40 | 1.40 | 1.44 | 0.40 | 40.00% | 15,597 | 6,148 | 131.84% |
| INTC240426C00035500 | 4/25/2024 7:59 PM | 35.5 | 1.18 | 1.16 | 1.18 | 0.39 | 49.37% | 5,802 | 4,467 | 130.08% |
| INTC240426C00036000 | 4/25/2024 7:59 PM | 36 | 0.97 | 0.95 | 0.97 | 0.36 | 59.02% | 10,029 | 9,578 | 129.49% |
| INTC240426C00036500 | 4/25/2024 7:59 PM | 36.5 | 0.78 | 0.75 | 0.80 | 0.29 | 59.18% | 6,932 | 5,283 | 128.52% |
| INTC240426C00037000 | 4/25/2024 7:59 PM | 37 | 0.60 | 0.61 | 0.64 | 0.25 | 71.43% | 10,874 | 10,472 | 128.52% |
| INTC240426C00037500 | 4/25/2024 7:59 PM | 37.5 | 0.50 | 0.49 | 0.50 | 0.22 | 78.57% | 10,432 | 2,736 | 127.93% |
| INTC240426C00038000 | 4/25/2024 7:59 PM | 38 | 0.39 | 0.38 | 0.39 | 0.18 | 85.71% | 12,532 | 7,967 | 127.34% |
| INTC240426C00038500 | 4/25/2024 7:59 PM | 38.5 | 0.31 | 0.26 | 0.31 | 0.15 | 93.75% | 4,296 | 1,996 | 125.00% |
| INTC240426C00039000 | 4/25/2024 7:59 PM | 39 | 0.22 | 0.22 | 0.24 | 0.10 | 83.33% | 6,918 | 8,265 | 126.95% |
| INTC240426C00039500 | 4/25/2024 7:59 PM | 39.5 | 0.19 | 0.18 | 0.19 | 0.09 | 100.00% | 2,987 | 1,322 | 128.91% |
| INTC240426C00040000 | 4/25/2024 7:59 PM | 40 | 0.14 | 0.14 | 0.15 | 0.06 | 75.00% | 11,425 | 10,734 | 129.69% |
| INTC240426C00040500 | 4/25/2024 7:59 PM | 40.5 | 0.11 | 0.10 | 0.15 | 0.05 | 83.33% | 969 | 811 | 133.98% |
| INTC240426C00041000 | 4/25/2024 7:59 PM | 41 | 0.09 | 0.05 | 0.09 | 0.04 | 80.00% | 861 | 3,170 | 125.78% |
| INTC240426C00041500 | 4/25/2024 7:56 PM | 41.5 | 0.06 | 0.06 | 0.09 | 0.02 | 66.67% | 504 | 363 | 135.16% |
| INTC240426C00042000 | 4/25/2024 7:59 PM | 42 | 0.05 | 0.04 | 0.05 | 0.02 | 66.67% | 560 | 2,705 | 129.69% |
| INTC240426C00042500 | 4/25/2024 7:58 PM | 42.5 | 0.04 | 0.03 | 0.04 | 0.02 | 100.00% | 984 | 450 | 131.25% |
| INTC240426C00043000 | 4/25/2024 7:55 PM | 43 | 0.03 | 0.02 | 0.04 | 0.01 | 50.00% | 2,036 | 3,873 | 134.38% |
| INTC240426C00043500 | 4/25/2024 7:58 PM | 43.5 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 103 | 1,348 | 137.50% |
| INTC240426C00044000 | 4/25/2024 7:59 PM | 44 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 664 | 4,139 | 139.06% |
| INTC240426C00044500 | 4/25/2024 7:55 PM | 44.5 | 0.03 | 0.01 | 0.04 | 0.02 | 200.00% | 569 | 447 | 150.00% |
| INTC240426C00045000 | 4/25/2024 7:59 PM | 45 | 0.02 | 0.01 | 0.02 | 0.01 | 0.00% | 3,606 | 4,339 | 143.75% |
| INTC240426C00045500 | 4/25/2024 7:59 PM | 45.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 120 | 754 | 150.00% |
| INTC240426C00046000 | 4/25/2024 7:55 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 626 | 2,142 | 137.50% |
| INTC240426C00046500 | 4/17/2024 6:08 PM | 46.5 | 0.02 | 0.00 | 0.28 | 0.00 | 0.00% | - | 14 | 229.69% |
| INTC240426C00047000 | 4/25/2024 7:11 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 283 | 2,572 | 146.88% |
| INTC240426C00047500 | 4/19/2024 2:34 PM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 322 | 150.00% |
| INTC240426C00048000 | 4/25/2024 5:57 PM | 48 | 0.05 | 0.00 | 0.01 | 0.04 | 400.00% | 32 | 2,421 | 156.25% |
| INTC240426C00048500 | 4/25/2024 5:35 PM | 48.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 17 | 162.50% |
| INTC240426C00049000 | 4/25/2024 5:57 PM | 49 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 18 | 2,148 | 162.50% |
| INTC240426C00050000 | 4/25/2024 7:43 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 2,286 | 175.00% |
| INTC240426C00051000 | 4/24/2024 7:10 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 1,188 | 181.25% |
| INTC240426C00052000 | 4/18/2024 1:58 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 329 | 187.50% |
| INTC240426C00053000 | 4/17/2024 4:30 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 401 | 196.88% |
| INTC240426C00054000 | 4/24/2024 6:21 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 120 | 206.25% |
| INTC240426C00055000 | 4/17/2024 2:39 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 418 | 1,029 | 212.50% |
| INTC240426C00060000 | 4/22/2024 3:43 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 772 | 250.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 4/25/2024 7:09 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 23 | 175.00% |
| INTC240426P00026000 | 4/22/2024 1:30 PM | 26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 31 | 156.25% |
| INTC240426P00027000 | 4/25/2024 2:18 PM | 27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,085 | 137.50% |
| INTC240426P00028000 | 4/25/2024 7:59 PM | 28 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 3,916 | 1,513 | 131.25% |
| INTC240426P00028500 | 4/25/2024 7:59 PM | 28.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1,034 | 256 | 128.13% |
| INTC240426P00029000 | 4/25/2024 7:59 PM | 29 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 1,867 | 407 | 125.00% |
| INTC240426P00029500 | 4/25/2024 7:58 PM | 29.5 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 652 | 190 | 114.06% |
| INTC240426P00030000 | 4/25/2024 7:59 PM | 30 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 6,662 | 4,036 | 128.91% |
| INTC240426P00030500 | 4/25/2024 7:59 PM | 30.5 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 1,777 | 576 | 126.56% |
| INTC240426P00031000 | 4/25/2024 7:59 PM | 31 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 5,873 | 1,417 | 123.44% |
| INTC240426P00031500 | 4/25/2024 7:59 PM | 31.5 | 0.14 | 0.15 | 0.22 | -0.07 | -33.33% | 4,497 | 1,239 | 125.39% |
| INTC240426P00032000 | 4/25/2024 7:59 PM | 32 | 0.25 | 0.24 | 0.26 | -0.06 | -19.35% | 7,169 | 2,688 | 123.83% |
| INTC240426P00032500 | 4/25/2024 7:59 PM | 32.5 | 0.35 | 0.34 | 0.35 | -0.09 | -20.45% | 4,943 | 1,971 | 123.83% |
| INTC240426P00033000 | 4/25/2024 7:59 PM | 33 | 0.47 | 0.46 | 0.48 | -0.10 | -17.54% | 5,891 | 2,678 | 124.61% |
| INTC240426P00033500 | 4/25/2024 7:59 PM | 33.5 | 0.65 | 0.60 | 0.65 | -0.10 | -13.89% | 4,191 | 10,902 | 125.59% |
| INTC240426P00034000 | 4/25/2024 7:59 PM | 34 | 0.80 | 0.76 | 0.80 | -0.16 | -16.67% | 7,898 | 3,966 | 123.24% |
| INTC240426P00034500 | 4/25/2024 7:59 PM | 34.5 | 1.01 | 1.00 | 1.04 | -0.19 | -15.83% | 16,560 | 4,622 | 126.76% |
| INTC240426P00035000 | 4/25/2024 7:59 PM | 35 | 1.23 | 1.23 | 1.25 | -0.24 | -16.33% | 4,969 | 7,720 | 125.00% |
| INTC240426P00035500 | 4/25/2024 7:59 PM | 35.5 | 1.53 | 1.49 | 1.54 | -0.10 | -6.13% | 1,043 | 3,814 | 125.78% |
| INTC240426P00036000 | 4/25/2024 7:59 PM | 36 | 1.80 | 1.00 | 1.83 | -0.36 | -16.67% | 1,385 | 7,579 | 85.74% |
| INTC240426P00036500 | 4/25/2024 7:57 PM | 36.5 | 2.12 | 2.08 | 2.14 | -0.28 | -11.52% | 513 | 1,284 | 122.85% |
| INTC240426P00037000 | 4/25/2024 7:59 PM | 37 | 2.50 | 2.43 | 2.50 | -0.29 | -10.47% | 301 | 3,439 | 123.05% |
| INTC240426P00037500 | 4/25/2024 7:42 PM | 37.5 | 2.85 | 1.00 | 3.55 | -0.26 | -8.36% | 15 | 253 | 200.39% |
| INTC240426P00038000 | 4/25/2024 7:59 PM | 38 | 3.23 | 3.15 | 5.05 | -0.22 | -6.38% | 204 | 2,619 | 220.90% |
| INTC240426P00038500 | 4/25/2024 7:42 PM | 38.5 | 3.65 | 1.59 | 4.25 | -0.30 | -7.59% | 6 | 301 | 197.27% |
| INTC240426P00039000 | 4/25/2024 7:46 PM | 39 | 4.15 | 4.00 | 6.20 | -0.45 | -9.78% | 111 | 1,664 | 249.61% |
| INTC240426P00039500 | 4/25/2024 7:10 PM | 39.5 | 4.54 | 4.45 | 4.55 | -0.06 | -1.30% | 1 | 816 | 112.50% |
| INTC240426P00040000 | 4/25/2024 7:37 PM | 40 | 4.95 | 4.85 | 7.10 | -0.54 | -9.84% | 212 | 5,455 | 261.91% |
| INTC240426P00040500 | 4/25/2024 4:07 PM | 40.5 | 5.84 | 4.40 | 6.40 | 0.29 | 5.23% | 4 | 536 | 85.94% |
| INTC240426P00041000 | 4/25/2024 7:45 PM | 41 | 6.03 | 4.10 | 6.65 | -0.28 | -4.44% | 89 | 2,512 | 246.48% |
| INTC240426P00041500 | 4/25/2024 5:22 PM | 41.5 | 6.60 | 4.75 | 7.85 | -0.45 | -6.38% | 1 | 440 | 341.02% |
| INTC240426P00042000 | 4/25/2024 7:49 PM | 42 | 7.03 | 5.00 | 9.00 | -0.62 | -8.10% | 93 | 732 | 154.69% |
| INTC240426P00042500 | 4/25/2024 6:08 PM | 42.5 | 7.35 | 5.70 | 9.40 | -0.75 | -9.26% | 3 | 44 | 176.17% |
| INTC240426P00043000 | 4/25/2024 2:03 PM | 43 | 8.25 | 7.40 | 9.60 | 0.30 | 3.77% | 1 | 4 | 267.38% |
| INTC240426P00044000 | 4/24/2024 6:47 PM | 44 | 9.30 | 8.50 | 9.20 | 0.00 | 0.00% | 2 | 1 | 234.38% |
| INTC240426P00044500 | 4/22/2024 3:39 PM | 44.5 | 10.30 | 7.40 | 9.65 | 0.00 | 0.00% | 2 | 0 | 232.03% |
| INTC240426P00045000 | 4/24/2024 6:47 PM | 45 | 10.30 | 9.55 | 10.55 | 0.00 | 0.00% | 25 | 8 | 214.84% |
| INTC240426P00046000 | 4/8/2024 7:23 PM | 46 | 7.96 | 9.15 | 12.15 | 0.00 | 0.00% | 12 | 6 | 412.70% |
| INTC240426P00046500 | 4/24/2024 2:10 PM | 46.5 | 11.50 | 9.85 | 11.60 | 0.00 | 0.00% | 3 | 0 | 250.00% |
| INTC240426P00047000 | 4/25/2024 3:15 PM | 47 | 12.30 | 11.60 | 13.25 | 2.53 | 25.90% | 2 | 0 | 325.39% |
| INTC240426P00048000 | 4/23/2024 2:24 PM | 48 | 13.60 | 10.90 | 13.10 | 0.00 | 0.00% | 1 | 0 | 271.09% |
| INTC240426P00049000 | 4/22/2024 2:18 PM | 49 | 14.59 | 12.00 | 15.00 | 0.00 | 0.00% | 14 | 0 | 445.90% |
| INTC240426P00050000 | 4/25/2024 2:52 PM | 50 | 15.25 | 13.30 | 15.05 | 0.25 | 1.67% | 7 | 0 | 281.25% |
| INTC240426P00051000 | 4/24/2024 1:32 PM | 51 | 16.00 | 15.70 | 15.95 | 0.00 | 0.00% | 2 | 0 | 248.44% |
| INTC240426P00054000 | 4/24/2024 2:31 PM | 54 | 19.00 | 18.45 | 20.50 | 0.00 | 0.00% | 28 | 0 | 435.16% |
| INTC240426P00055000 | 4/24/2024 2:02 PM | 55 | 20.05 | 19.50 | 21.60 | 0.00 | 0.00% | 5 | 0 | 462.11% |
Related Tickers
AMD Advanced Micro Devices, Inc.
153.76
+1.33%
TSM Taiwan Semiconductor Manufacturing Company Limited
136.58
+2.71%
MU Micron Technology, Inc.
111.58
-0.18%
ARM Arm Holdings plc
97.93
-1.95%
NVDA NVIDIA Corporation
826.32
+3.71%
QCOM QUALCOMM Incorporated
163.30
-0.20%
AVGO Broadcom Inc.
1,294.42
+2.99%
TXN Texas Instruments Incorporated
175.25
+0.25%
MRVL Marvell Technology, Inc.
67.48
+4.06%
ON ON Semiconductor Corporation
66.38
+1.30%