
Intel Corporation (INTC)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
15.00 | 4.55 | 6.60 | 5.76 | 5.575 | 0.00 | 0.00 % | 0 | 50 | - |
15.50 | 3.25 | 6.70 | 4.75 | 4.975 | 0.00 | 0.00 % | 0 | 6 | - |
16.00 | 3.60 | 5.55 | 4.70 | 4.575 | 0.44 | 10.33 % | 11 | 112 | 4/29/2025 |
16.50 | 3.75 | 3.95 | 3.75 | 3.85 | 0.00 | 0.00 % | 0 | 225 | - |
17.00 | 3.10 | 3.40 | 3.50 | 3.25 | -0.01 | -0.28 % | 14 | 177 | 4/29/2025 |
17.50 | 2.69 | 3.10 | 2.50 | 2.895 | -0.50 | -16.67 % | 44 | 399 | 4/29/2025 |
18.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
18.50 | 1.80 | 1.90 | 2.03 | 1.85 | -0.09 | -4.25 % | 237 | 2,502 | 4/29/2025 |
19.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
19.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
20.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
20.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
21.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
21.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
22.00 | 0.05 | 0.06 | 0.06 | 0.055 | -0.08 | -57.14 % | 14,886 | 32,699 | 4/29/2025 |
22.50 | 0.03 | 0.04 | 0.03 | 0.035 | -0.06 | -66.67 % | 5,866 | 9,278 | 4/29/2025 |
23.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.03 | -60.00 % | 3,237 | 10,918 | 4/29/2025 |
23.50 | 0.01 | 0.02 | 0.02 | 0.015 | -0.02 | -50.00 % | 1,277 | 4,914 | 4/29/2025 |
24.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
24.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 183 | 6,456 | 4/29/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
15.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
16.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 995 | - |
17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 2,675 | 4/29/2025 |
17.50 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 170 | 2,820 | 4/29/2025 |
18.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00 % | 867 | 6,455 | 4/29/2025 |
18.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
19.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
19.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
20.00 | 0.27 | 0.29 | 0.29 | 0.28 | -0.05 | -14.71 % | 4,629 | 8,873 | 4/29/2025 |
20.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
21.00 | 0.82 | 0.87 | 0.86 | 0.845 | 0.00 | 0.00 % | 2,103 | 15,204 | 4/29/2025 |
21.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
22.00 | 1.66 | 1.95 | 1.60 | 1.805 | -0.03 | -1.84 % | 384 | 1,000 | 4/29/2025 |
22.50 | 1.81 | 2.43 | 2.05 | 2.12 | 0.04 | 1.99 % | 183 | 634 | 4/29/2025 |
23.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
23.50 | 2.32 | 4.20 | 2.85 | 3.26 | -0.20 | -6.56 % | 43 | 786 | 4/29/2025 |
24.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
24.50 | 3.95 | 4.35 | 4.01 | 4.15 | -0.56 | -12.25 % | 1 | 752 | 4/29/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.