NasdaqGS - Delayed Quote • USD
Intel Corporation (INTC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 4/25/2024 2:14 PM | 25 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 4/25/2024 4:49 PM | 28 | 6.88 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| INTC240426C00029000 | 4/25/2024 7:50 PM | 29 | 6.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| INTC240426C00030000 | 4/25/2024 7:42 PM | 30 | 5.14 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 0.00% |
| INTC240426C00031000 | 4/25/2024 7:15 PM | 31 | 4.25 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| INTC240426C00031500 | 4/25/2024 7:55 PM | 31.5 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| INTC240426C00032000 | 4/25/2024 7:50 PM | 32 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 0.00% |
| INTC240426C00032500 | 4/25/2024 7:56 PM | 32.5 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 0.00% |
| INTC240426C00033000 | 4/25/2024 7:46 PM | 33 | 2.53 | 0.00 | 0.00 | 0.00 | 0.00% | 272 | 0 | 0.00% |
| INTC240426C00033500 | 4/25/2024 7:58 PM | 33.5 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 397 | 0 | 0.00% |
| INTC240426C00034000 | 4/25/2024 7:59 PM | 34 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1,601 | 0 | 0.00% |
| INTC240426C00034500 | 4/25/2024 7:59 PM | 34.5 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 3,273 | 0 | 0.00% |
| INTC240426C00035000 | 4/25/2024 7:59 PM | 35 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 15,597 | 0 | 0.00% |
| INTC240426C00035500 | 4/25/2024 7:59 PM | 35.5 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 5,802 | 0 | 6.25% |
| INTC240426C00036000 | 4/25/2024 7:59 PM | 36 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 10,029 | 0 | 12.50% |
| INTC240426C00036500 | 4/25/2024 7:59 PM | 36.5 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 6,932 | 0 | 25.00% |
| INTC240426C00037000 | 4/25/2024 7:59 PM | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10,874 | 0 | 25.00% |
| INTC240426C00037500 | 4/25/2024 7:59 PM | 37.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10,432 | 0 | 25.00% |
| INTC240426C00038000 | 4/25/2024 7:59 PM | 38 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 12,532 | 0 | 50.00% |
| INTC240426C00038500 | 4/25/2024 7:59 PM | 38.5 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 4,296 | 0 | 50.00% |
| INTC240426C00039000 | 4/25/2024 7:59 PM | 39 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 6,918 | 0 | 50.00% |
| INTC240426C00039500 | 4/25/2024 7:59 PM | 39.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2,987 | 0 | 50.00% |
| INTC240426C00040000 | 4/25/2024 7:59 PM | 40 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 11,425 | 0 | 50.00% |
| INTC240426C00040500 | 4/25/2024 7:59 PM | 40.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 969 | 0 | 50.00% |
| INTC240426C00041000 | 4/25/2024 7:59 PM | 41 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 861 | 0 | 50.00% |
| INTC240426C00041500 | 4/25/2024 7:58 PM | 41.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 504 | 0 | 50.00% |
| INTC240426C00042000 | 4/25/2024 7:59 PM | 42 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 560 | 0 | 50.00% |
| INTC240426C00042500 | 4/25/2024 7:58 PM | 42.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 984 | 0 | 50.00% |
| INTC240426C00043000 | 4/25/2024 7:55 PM | 43 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2,036 | 0 | 50.00% |
| INTC240426C00043500 | 4/25/2024 7:58 PM | 43.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 50.00% |
| INTC240426C00044000 | 4/25/2024 7:59 PM | 44 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 664 | 0 | 50.00% |
| INTC240426C00044500 | 4/25/2024 7:55 PM | 44.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 569 | 0 | 50.00% |
| INTC240426C00045000 | 4/25/2024 7:59 PM | 45 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3,606 | 0 | 50.00% |
| INTC240426C00045500 | 4/25/2024 7:59 PM | 45.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 50.00% |
| INTC240426C00046000 | 4/25/2024 7:55 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 626 | 0 | 50.00% |
| INTC240426C00046500 | 4/17/2024 6:08 PM | 46.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| INTC240426C00047000 | 4/25/2024 7:11 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 283 | 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 | 4/25/2024 5:57 PM | 48 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| INTC240426C00048500 | 4/25/2024 5:35 PM | 48.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| INTC240426C00049000 | 4/25/2024 5:57 PM | 49 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| INTC240426C00050000 | 4/25/2024 7:43 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 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 | 4/25/2024 7:09 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 | 4/25/2024 2:18 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240426P00028000 | 4/25/2024 7:59 PM | 28 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00% | 3,916 | 0 | 168.75% |
| INTC240426P00028500 | 4/25/2024 7:59 PM | 28.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,034 | 0 | 50.00% |
| INTC240426P00029000 | 4/25/2024 7:59 PM | 29 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,867 | 0 | 50.00% |
| INTC240426P00029500 | 4/25/2024 7:58 PM | 29.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 652 | 0 | 50.00% |
| INTC240426P00030000 | 4/25/2024 7:59 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6,662 | 0 | 50.00% |
| INTC240426P00030500 | 4/25/2024 7:59 PM | 30.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1,777 | 0 | 50.00% |
| INTC240426P00031000 | 4/25/2024 7:59 PM | 31 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 5,873 | 0 | 50.00% |
| INTC240426P00031500 | 4/25/2024 7:59 PM | 31.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 4,497 | 0 | 50.00% |
| INTC240426P00032000 | 4/25/2024 7:59 PM | 32 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 7,169 | 0 | 50.00% |
| INTC240426P00032500 | 4/25/2024 7:59 PM | 32.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4,943 | 0 | 50.00% |
| INTC240426P00033000 | 4/25/2024 7:59 PM | 33 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 5,891 | 0 | 25.00% |
| INTC240426P00033500 | 4/25/2024 7:59 PM | 33.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 4,191 | 0 | 25.00% |
| INTC240426P00034000 | 4/25/2024 7:59 PM | 34 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7,898 | 0 | 12.50% |
| INTC240426P00034500 | 4/25/2024 7:59 PM | 34.5 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16,560 | 0 | 12.50% |
| INTC240426P00035000 | 4/25/2024 7:59 PM | 35 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 4,969 | 0 | 3.13% |
| INTC240426P00035500 | 4/25/2024 7:59 PM | 35.5 | 1.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1,043 | 0 | 0.00% |
| INTC240426P00036000 | 4/25/2024 7:59 PM | 36 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1,385 | 0 | 0.00% |
| INTC240426P00036500 | 4/25/2024 7:58 PM | 36.5 | 2.12 | 0.00 | 0.00 | 0.00 | 0.00% | 513 | 0 | 0.00% |
| INTC240426P00037000 | 4/25/2024 7:59 PM | 37 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 301 | 0 | 0.00% |
| INTC240426P00037500 | 4/25/2024 7:42 PM | 37.5 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| INTC240426P00038000 | 4/25/2024 7:59 PM | 38 | 3.23 | 0.00 | 0.00 | 0.00 | 0.00% | 204 | 0 | 0.00% |
| INTC240426P00038500 | 4/25/2024 7:42 PM | 38.5 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| INTC240426P00039000 | 4/25/2024 7:46 PM | 39 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 0 | 0.00% |
| INTC240426P00039500 | 4/25/2024 7:10 PM | 39.5 | 4.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTC240426P00040000 | 4/25/2024 7:37 PM | 40 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | 212 | 0 | 0.00% |
| INTC240426P00040500 | 4/25/2024 4:07 PM | 40.5 | 5.84 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| INTC240426P00041000 | 4/25/2024 7:45 PM | 41 | 6.03 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 0 | 0.00% |
| INTC240426P00041500 | 4/25/2024 5:22 PM | 41.5 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTC240426P00042000 | 4/25/2024 7:49 PM | 42 | 7.03 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 0.00% |
| INTC240426P00042500 | 4/25/2024 6:08 PM | 42.5 | 7.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| INTC240426P00043000 | 4/25/2024 2:03 PM | 43 | 8.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 4/25/2024 3:15 PM | 47 | 12.30 | 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 | 4/25/2024 2:52 PM | 50 | 15.25 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 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.
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%