NasdaqGS - Delayed Quote • USD
Intel Corporation (INTC)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00025000 | 5/15/2024 3:04 PM | 25 | 6.05 | 6.80 | 6.95 | 0.00 | 0.00% | 2 | 10 | 93.75% |
| INTC240524C00026000 | 5/16/2024 6:10 PM | 26 | 6.10 | 5.80 | 5.95 | 0.00 | 0.00% | 21 | 28 | 80.47% |
| INTC240524C00026500 | 5/8/2024 5:01 PM | 26.5 | 3.45 | 4.85 | 5.90 | 0.00 | 0.00% | - | 4 | 74.22% |
| INTC240524C00027000 | 5/16/2024 4:46 PM | 27 | 4.80 | 4.50 | 5.15 | 0.00 | 0.00% | 1 | 53 | 110.16% |
| INTC240524C00027500 | 5/17/2024 3:49 PM | 27.5 | 4.25 | 3.95 | 4.75 | 0.43 | 11.26% | 1 | 28 | 53.13% |
| INTC240524C00028000 | 5/17/2024 7:22 PM | 28 | 3.85 | 3.80 | 4.40 | -0.27 | -6.55% | 5 | 146 | 87.50% |
| INTC240524C00028500 | 5/17/2024 7:37 PM | 28.5 | 3.45 | 2.90 | 3.90 | -0.30 | -8.00% | 10 | 23 | 54.10% |
| INTC240524C00029000 | 5/17/2024 7:22 PM | 29 | 2.88 | 2.81 | 3.35 | 0.13 | 4.73% | 32 | 329 | 68.56% |
| INTC240524C00029500 | 5/17/2024 7:51 PM | 29.5 | 2.39 | 1.99 | 2.64 | -0.33 | -12.13% | 86 | 467 | 65.33% |
| INTC240524C00030000 | 5/17/2024 7:51 PM | 30 | 1.93 | 1.90 | 2.16 | -0.22 | -10.23% | 217 | 1,813 | 57.81% |
| INTC240524C00030500 | 5/17/2024 7:57 PM | 30.5 | 1.45 | 1.25 | 1.71 | -0.30 | -17.14% | 190 | 1,356 | 51.76% |
| INTC240524C00031000 | 5/17/2024 7:58 PM | 31 | 1.06 | 1.05 | 1.25 | -0.24 | -18.46% | 1,265 | 14,523 | 44.04% |
| INTC240524C00031500 | 5/17/2024 7:59 PM | 31.5 | 0.75 | 0.74 | 0.79 | -0.19 | -20.21% | 2,160 | 2,429 | 34.96% |
| INTC240524C00032000 | 5/17/2024 7:59 PM | 32 | 0.49 | 0.49 | 0.51 | -0.15 | -23.44% | 8,060 | 20,070 | 33.50% |
| INTC240524C00032500 | 5/17/2024 7:59 PM | 32.5 | 0.30 | 0.30 | 0.31 | -0.14 | -31.82% | 3,242 | 2,556 | 32.91% |
| INTC240524C00033000 | 5/17/2024 7:59 PM | 33 | 0.19 | 0.18 | 0.20 | -0.10 | -34.48% | 7,372 | 6,475 | 34.38% |
| INTC240524C00033500 | 5/17/2024 7:59 PM | 33.5 | 0.11 | 0.08 | 0.11 | -0.08 | -42.11% | 1,648 | 788 | 34.18% |
| INTC240524C00034000 | 5/17/2024 7:59 PM | 34 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 7,138 | 2,739 | 37.11% |
| INTC240524C00034500 | 5/17/2024 7:58 PM | 34.5 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 264 | 2,588 | 40.04% |
| INTC240524C00035000 | 5/17/2024 7:44 PM | 35 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 734 | 4,566 | 41.80% |
| INTC240524C00035500 | 5/17/2024 7:20 PM | 35.5 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 504 | 583 | 46.48% |
| INTC240524C00036000 | 5/17/2024 7:33 PM | 36 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 152 | 1,392 | 51.17% |
| INTC240524C00036500 | 5/17/2024 7:43 PM | 36.5 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 15 | 1,024 | 53.13% |
| INTC240524C00037000 | 5/17/2024 6:05 PM | 37 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 54 | 1,924 | 53.91% |
| INTC240524C00038000 | 5/17/2024 7:55 PM | 38 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 606 | 815 | 59.38% |
| INTC240524C00039000 | 5/17/2024 6:58 PM | 39 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 321 | 2,694 | 57.81% |
| INTC240524C00040000 | 5/17/2024 6:08 PM | 40 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,741 | 1,298 | 64.06% |
| INTC240524C00041000 | 5/17/2024 5:50 PM | 41 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 167 | 486 | 68.75% |
| INTC240524C00042000 | 5/16/2024 5:43 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 336 | 75.00% |
| INTC240524C00043000 | 5/13/2024 2:45 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 189 | 81.25% |
| INTC240524C00044000 | 5/13/2024 2:43 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 859 | 1,309 | 87.50% |
| INTC240524C00045000 | 5/14/2024 2:39 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 491 | 93.75% |
| INTC240524C00046000 | 4/26/2024 2:41 PM | 46 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 59 | 96.88% |
| INTC240524C00047000 | 4/29/2024 2:27 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 341 | 103.13% |
| INTC240524C00048000 | 4/25/2024 7:16 PM | 48 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 456 | 106.25% |
| INTC240524C00049000 | 4/24/2024 2:18 PM | 49 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 25 | 112.50% |
| INTC240524C00050000 | 5/2/2024 6:05 PM | 50 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 412 | 118.75% |
| INTC240524C00051000 | 4/25/2024 5:32 PM | 51 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 14 | 118.75% |
| INTC240524C00052000 | 4/29/2024 1:37 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 12 | 125.00% |
| INTC240524C00053000 | 4/23/2024 7:59 PM | 53 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 102 | 131.25% |
| INTC240524C00055000 | 5/8/2024 7:16 PM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 623 | 137.50% |
| INTC240524C00060000 | 4/17/2024 3:51 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 50 | 156.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00020000 | 5/9/2024 2:43 PM | 20 | 0.05 | 0.00 | 0.27 | 0.00 | 0.00% | 10 | 10 | 200.39% |
| INTC240524P00024000 | 5/14/2024 4:03 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 13 | 78.13% |
| INTC240524P00025000 | 5/16/2024 2:19 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 261 | 68.75% |
| INTC240524P00026000 | 5/16/2024 2:19 PM | 26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 348 | 59.38% |
| INTC240524P00026500 | 5/15/2024 6:01 PM | 26.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 53.13% |
| INTC240524P00027000 | 5/17/2024 3:56 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 202 | 50.00% |
| INTC240524P00027500 | 5/17/2024 7:23 PM | 27.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 156 | 199 | 48.44% |
| INTC240524P00028000 | 5/17/2024 7:51 PM | 28 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 76 | 1,333 | 47.66% |
| INTC240524P00028500 | 5/17/2024 7:58 PM | 28.5 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 89 | 230 | 45.31% |
| INTC240524P00029000 | 5/17/2024 7:58 PM | 29 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 157 | 3,168 | 39.45% |
| INTC240524P00029500 | 5/17/2024 7:55 PM | 29.5 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 208 | 1,181 | 35.55% |
| INTC240524P00030000 | 5/17/2024 7:56 PM | 30 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 945 | 4,048 | 32.42% |
| INTC240524P00030500 | 5/17/2024 7:58 PM | 30.5 | 0.10 | 0.10 | 0.11 | 0.00 | 0.00% | 585 | 1,522 | 30.66% |
| INTC240524P00031000 | 5/17/2024 7:59 PM | 31 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 1,968 | 4,899 | 29.49% |
| INTC240524P00031500 | 5/17/2024 7:58 PM | 31.5 | 0.37 | 0.35 | 0.40 | 0.04 | 12.12% | 3,515 | 1,065 | 31.45% |
| INTC240524P00032000 | 5/17/2024 7:59 PM | 32 | 0.61 | 0.59 | 0.63 | 0.07 | 12.96% | 1,438 | 1,650 | 30.66% |
| INTC240524P00032500 | 5/17/2024 7:57 PM | 32.5 | 0.97 | 0.91 | 0.95 | 0.15 | 18.29% | 993 | 433 | 31.06% |
| INTC240524P00033000 | 5/17/2024 7:56 PM | 33 | 1.29 | 1.13 | 1.46 | 0.10 | 8.40% | 72 | 441 | 40.82% |
| INTC240524P00033500 | 5/17/2024 7:48 PM | 33.5 | 1.73 | 1.51 | 1.96 | 0.15 | 9.49% | 22 | 122 | 49.02% |
| INTC240524P00034000 | 5/17/2024 2:42 PM | 34 | 2.10 | 2.02 | 2.32 | 0.12 | 6.06% | 18 | 49 | 44.73% |
| INTC240524P00034500 | 5/17/2024 7:46 PM | 34.5 | 2.66 | 2.45 | 2.92 | -1.70 | -38.99% | 4 | 0 | 60.55% |
| INTC240524P00035000 | 5/17/2024 7:46 PM | 35 | 3.16 | 2.83 | 3.70 | -0.04 | -1.25% | 59 | 33 | 50.78% |
| INTC240524P00035500 | 5/17/2024 7:37 PM | 35.5 | 3.65 | 3.20 | 3.75 | -1.65 | -31.13% | 8 | 0 | 53.91% |
| INTC240524P00036000 | 5/13/2024 7:41 PM | 36 | 5.45 | 4.10 | 4.70 | 0.00 | 0.00% | 2 | 1 | 77.93% |
| INTC240524P00036500 | 5/17/2024 1:54 PM | 36.5 | 4.60 | 3.60 | 4.80 | -0.29 | -5.93% | 1 | 1 | 71.68% |
| INTC240524P00037000 | 5/15/2024 1:52 PM | 37 | 6.05 | 4.65 | 5.60 | 0.00 | 0.00% | 1 | 2 | 108.79% |
| INTC240524P00038000 | 5/15/2024 7:13 PM | 38 | 6.80 | 5.80 | 6.30 | 0.00 | 0.00% | 5 | 1 | 86.72% |
| INTC240524P00039000 | 5/16/2024 3:00 PM | 39 | 7.25 | 6.75 | 7.45 | 0.00 | 0.00% | 1 | 2 | 116.41% |
| INTC240524P00040000 | 5/16/2024 1:50 PM | 40 | 8.01 | 7.65 | 8.55 | -0.36 | -4.30% | 20 | 0 | 137.50% |
| INTC240524P00041000 | 5/10/2024 1:57 PM | 41 | 10.60 | 8.65 | 9.65 | 0.00 | 0.00% | 2 | 1 | 157.81% |
| INTC240524P00042000 | 5/10/2024 2:33 PM | 42 | 11.77 | 10.10 | 10.25 | 0.00 | 0.00% | 2 | 1 | 75.00% |
| INTC240524P00043000 | 5/16/2024 6:01 PM | 43 | 10.85 | 10.10 | 11.55 | 0.00 | 0.00% | 1 | 4 | 166.21% |
| INTC240524P00044000 | 5/17/2024 5:11 PM | 44 | 12.20 | 12.10 | 12.30 | -0.10 | -0.81% | 2 | 1 | 107.81% |
| INTC240524P00045000 | 4/26/2024 7:54 PM | 45 | 13.38 | 12.10 | 13.25 | 0.00 | 0.00% | 2 | 0 | 132.81% |
| INTC240524P00046000 | 5/13/2024 1:30 PM | 46 | 15.94 | 13.80 | 14.55 | 0.00 | 0.00% | 1 | 0 | 96.88% |
| INTC240524P00047000 | 4/11/2024 4:41 PM | 47 | 9.90 | 17.05 | 17.45 | 0.00 | 0.00% | 20 | 0 | 341.99% |
| INTC240524P00048000 | 5/6/2024 5:45 PM | 48 | 17.24 | 16.00 | 16.25 | 0.00 | 0.00% | 1 | 0 | 152.34% |
| INTC240524P00050000 | 4/29/2024 6:44 PM | 50 | 18.75 | 17.80 | 18.25 | 0.00 | 0.00% | 12 | 2 | 164.06% |
| INTC240524P00055000 | 5/17/2024 2:05 PM | 55 | 22.95 | 22.85 | 23.05 | -1.45 | -5.94% | 6 | 6 | 0.00% |
Related Tickers
AMD Advanced Micro Devices, Inc.
164.47
+1.14%
NVDA NVIDIA Corporation
924.79
-1.99%
TSM Taiwan Semiconductor Manufacturing Company Limited
151.68
-0.36%
ARM Arm Holdings plc
110.35
-3.43%
QCOM QUALCOMM Incorporated
193.86
+0.31%
MU Micron Technology, Inc.
125.29
-2.03%
AVGO Broadcom Inc.
1,395.29
-1.19%
MRVL Marvell Technology, Inc.
71.92
-1.59%
TXN Texas Instruments Incorporated
195.02
+0.03%
ON ON Semiconductor Corporation
73.17
+0.23%