NasdaqGS - Nasdaq Real Time Price • USD
Intel Corporation (INTC)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240607C00020000 | 5/21/2024 2:49 PM | 20 | 11.95 | 8.80 | 12.30 | 0.00 | 0.00% | - | 1 | 407.42% |
| INTC240607C00021000 | 5/23/2024 2:39 PM | 21 | 9.80 | 8.10 | 11.30 | 0.00 | 0.00% | 1 | 10 | 375.39% |
| INTC240607C00022000 | 5/30/2024 1:43 PM | 22 | 8.40 | 7.50 | 10.70 | 0.00 | 0.00% | 2 | 1 | 192.58% |
| INTC240607C00024000 | 5/24/2024 4:27 PM | 24 | 6.78 | 5.00 | 8.30 | 0.00 | 0.00% | 5 | 6 | 286.13% |
| INTC240607C00025000 | 5/31/2024 7:58 PM | 25 | 5.85 | 4.50 | 7.30 | -0.44 | -7.00% | 44 | 45 | 92.19% |
| INTC240607C00026000 | 5/16/2024 2:41 PM | 26 | 4.30 | 3.55 | 6.30 | -1.45 | -25.22% | 22 | 2 | 84.38% |
| INTC240607C00027000 | 5/31/2024 7:48 PM | 27 | 3.75 | 2.91 | 5.35 | 0.25 | 7.14% | 4 | 19 | 99.41% |
| INTC240607C00027500 | 5/31/2024 1:42 PM | 27.5 | 2.62 | 3.25 | 4.80 | -0.17 | -6.09% | 6 | 7 | 127.54% |
| INTC240607C00028000 | 5/31/2024 6:56 PM | 28 | 2.42 | 2.71 | 4.25 | 0.06 | 2.54% | 44 | 188 | 112.11% |
| INTC240607C00028500 | 5/31/2024 7:42 PM | 28.5 | 2.37 | 2.42 | 2.69 | 0.49 | 26.06% | 16 | 25 | 62.89% |
| INTC240607C00029000 | 5/31/2024 7:59 PM | 29 | 2.00 | 1.96 | 2.19 | 0.61 | 43.88% | 364 | 345 | 55.47% |
| INTC240607C00029500 | 5/31/2024 7:58 PM | 29.5 | 1.46 | 1.50 | 1.79 | 0.43 | 41.75% | 314 | 78 | 51.47% |
| INTC240607C00030000 | 5/31/2024 7:57 PM | 30 | 1.09 | 1.11 | 1.22 | 0.30 | 37.97% | 2,001 | 2,496 | 46.09% |
| INTC240607C00030500 | 5/31/2024 7:59 PM | 30.5 | 0.79 | 0.77 | 0.80 | 0.26 | 49.06% | 3,786 | 2,364 | 38.87% |
| INTC240607C00031000 | 5/31/2024 7:59 PM | 31 | 0.51 | 0.51 | 0.54 | 0.16 | 45.71% | 5,608 | 4,211 | 38.67% |
| INTC240607C00031500 | 5/31/2024 7:59 PM | 31.5 | 0.33 | 0.32 | 0.35 | 0.12 | 57.14% | 2,005 | 5,262 | 38.97% |
| INTC240607C00032000 | 5/31/2024 7:59 PM | 32 | 0.21 | 0.19 | 0.20 | 0.08 | 61.54% | 5,305 | 9,983 | 37.89% |
| INTC240607C00032500 | 5/31/2024 7:58 PM | 32.5 | 0.11 | 0.11 | 0.12 | 0.02 | 22.22% | 9,287 | 1,669 | 38.87% |
| INTC240607C00033000 | 5/31/2024 7:55 PM | 33 | 0.07 | 0.06 | 0.08 | 0.02 | 40.00% | 790 | 4,067 | 41.02% |
| INTC240607C00033500 | 5/31/2024 7:53 PM | 33.5 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 745 | 3,312 | 42.58% |
| INTC240607C00034000 | 5/31/2024 7:54 PM | 34 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 343 | 1,483 | 43.75% |
| INTC240607C00034500 | 5/31/2024 7:49 PM | 34.5 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 85 | 404 | 51.56% |
| INTC240607C00035000 | 5/31/2024 7:59 PM | 35 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 81 | 2,868 | 50.00% |
| INTC240607C00035500 | 5/31/2024 7:26 PM | 35.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 212 | 280 | 52.34% |
| INTC240607C00036000 | 5/31/2024 7:47 PM | 36 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,560 | 841 | 50.00% |
| INTC240607C00036500 | 5/31/2024 7:02 PM | 36.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 628 | 21 | 53.13% |
| INTC240607C00037000 | 5/31/2024 5:43 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 773 | 56.25% |
| INTC240607C00038000 | 5/30/2024 6:10 PM | 38 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 97 | 688 | 76.56% |
| INTC240607C00039000 | 5/28/2024 5:50 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,046 | 2,169 | 71.88% |
| INTC240607C00040000 | 5/28/2024 5:12 PM | 40 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 444 | 737 | 95.31% |
| INTC240607C00041000 | 5/28/2024 5:51 PM | 41 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 59 | 113.67% |
| INTC240607C00042000 | 5/28/2024 1:37 PM | 42 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 65 | 117.19% |
| INTC240607C00043000 | 5/23/2024 2:30 PM | 43 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 13 | 190 | 140.63% |
| INTC240607C00044000 | 5/20/2024 1:39 PM | 44 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 11 | 14 | 146.88% |
| INTC240607C00045000 | 5/28/2024 2:37 PM | 45 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 100 | 155 | 132.81% |
| INTC240607C00050000 | 5/30/2024 3:46 PM | 50 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 21 | 156.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240607P00023000 | 5/28/2024 3:00 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 50 | 87.50% |
| INTC240607P00024000 | 5/28/2024 7:49 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 14 | 78.13% |
| INTC240607P00025000 | 5/31/2024 7:49 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 138 | 393 | 65.63% |
| INTC240607P00026000 | 5/31/2024 7:55 PM | 26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 472 | 4,177 | 54.69% |
| INTC240607P00026500 | 5/31/2024 6:17 PM | 26.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 51 | 67 | 54.69% |
| INTC240607P00027000 | 5/31/2024 7:54 PM | 27 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 188 | 741 | 53.91% |
| INTC240607P00027500 | 5/31/2024 7:43 PM | 27.5 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 230 | 699 | 50.78% |
| INTC240607P00028000 | 5/31/2024 7:59 PM | 28 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 198 | 1,587 | 46.88% |
| INTC240607P00028500 | 5/31/2024 7:53 PM | 28.5 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 993 | 729 | 42.19% |
| INTC240607P00029000 | 5/31/2024 7:57 PM | 29 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 798 | 3,972 | 39.26% |
| INTC240607P00029500 | 5/31/2024 7:59 PM | 29.5 | 0.13 | 0.12 | 0.13 | -0.19 | -59.38% | 1,909 | 1,032 | 36.72% |
| INTC240607P00030000 | 5/31/2024 7:59 PM | 30 | 0.22 | 0.20 | 0.23 | -0.30 | -57.69% | 5,745 | 3,533 | 35.65% |
| INTC240607P00030500 | 5/31/2024 7:59 PM | 30.5 | 0.37 | 0.36 | 0.39 | -0.39 | -51.32% | 843 | 818 | 34.86% |
| INTC240607P00031000 | 5/31/2024 7:59 PM | 31 | 0.61 | 0.59 | 0.62 | -0.48 | -44.04% | 627 | 2,491 | 34.28% |
| INTC240607P00031500 | 5/31/2024 7:59 PM | 31.5 | 0.89 | 0.89 | 0.93 | -0.53 | -37.32% | 329 | 550 | 34.18% |
| INTC240607P00032000 | 5/31/2024 7:56 PM | 32 | 1.27 | 1.19 | 1.31 | -0.49 | -27.84% | 351 | 811 | 34.57% |
| INTC240607P00032500 | 5/31/2024 7:54 PM | 32.5 | 1.68 | 1.63 | 1.86 | -0.51 | -23.29% | 72 | 51 | 47.46% |
| INTC240607P00033000 | 5/31/2024 4:38 PM | 33 | 2.16 | 1.98 | 2.25 | -0.55 | -20.30% | 7 | 200 | 43.75% |
| INTC240607P00033500 | 5/29/2024 4:44 PM | 33.5 | 3.00 | 2.35 | 2.75 | 0.00 | 0.00% | 6 | 12 | 50.39% |
| INTC240607P00034000 | 5/31/2024 2:17 PM | 34 | 3.88 | 2.34 | 5.00 | 0.28 | 7.78% | 2 | 40 | 98.63% |
| INTC240607P00034500 | 5/28/2024 7:20 PM | 34.5 | 3.60 | 2.84 | 5.75 | 0.00 | 0.00% | - | 0 | 116.99% |
| INTC240607P00035000 | 5/31/2024 1:48 PM | 35 | 4.10 | 2.94 | 5.55 | -0.61 | -12.95% | 85 | 3 | 67.97% |
| INTC240607P00036000 | 5/23/2024 6:27 PM | 36 | 6.01 | 3.70 | 6.55 | 0.00 | 0.00% | 1 | 6 | 197.85% |
| INTC240607P00037000 | 5/22/2024 4:07 PM | 37 | 5.20 | 4.70 | 7.50 | 0.00 | 0.00% | 2 | 5 | 210.16% |
| INTC240607P00038000 | 5/7/2024 2:01 PM | 38 | 6.85 | 5.70 | 8.55 | 0.00 | 0.00% | 2 | 2 | 228.71% |
| INTC240607P00039000 | 5/1/2024 2:40 PM | 39 | 8.99 | 6.70 | 9.55 | 0.00 | 0.00% | 22 | 0 | 242.87% |
| INTC240607P00040000 | 5/31/2024 6:46 PM | 40 | 9.75 | 7.70 | 10.55 | 0.05 | 0.52% | 25 | 1 | 256.25% |
| INTC240607P00042000 | 5/7/2024 6:15 PM | 42 | 11.02 | 9.70 | 12.50 | 0.00 | 0.00% | 4 | 0 | 277.34% |
| INTC240607P00043000 | 5/16/2024 6:07 PM | 43 | 10.90 | 10.70 | 13.55 | 0.00 | 0.00% | 1 | 3 | 292.97% |
| INTC240607P00044000 | 5/30/2024 2:38 PM | 44 | 13.86 | 11.70 | 14.50 | 0.21 | 1.54% | 3 | 0 | 300.20% |
| INTC240607P00045000 | 5/13/2024 3:36 PM | 45 | 14.08 | 12.70 | 15.55 | 0.00 | 0.00% | 3 | 3 | 315.04% |
Related Tickers
AMD Advanced Micro Devices, Inc.
166.90
+0.09%
QCOM QUALCOMM Incorporated
204.05
-0.37%
TSM Taiwan Semiconductor Manufacturing Company Limited
151.04
-1.26%
MU Micron Technology, Inc.
125.00
-1.02%
ARM Arm Holdings plc
120.52
-0.17%
AVGO Broadcom Inc.
1,328.55
-2.60%
NVDA NVIDIA Corporation
1,096.33
-0.78%
MRVL Marvell Technology, Inc.
68.81
-10.46%
TXN Texas Instruments Incorporated
195.01
-0.34%
UMC United Microelectronics Corporation
8.50
-1.96%