Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for INTC (INTEL CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 INTC  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

34.50 
 INTEL CORP       CHANGE

0.23 
 HIGH 35.18   LOW 34.34   DIVIDEND DATE 2017-11-06 
 OPEN 34.86   CLOSE 34.27   DIVIDEND AMOUNT 0.27 
 BID 0.00   ASK 0.00   YIELD 2.39 
 VOLUME 48,791,749   SPLIT DATE  2000-07-31   DATE/TIME: 2024-04-24 
 OPTION VOLUME 152871   IMPLIED VOLATILITY 0.54   HISTORICAL VOL  0.39 
Data used in the screeners below are delayed from April 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 INTC  40.3286    INTC  May 17 '24  39.00  3.23  1.90  4.70%    0.45  1
 INTC  40.3286    INTC  May 17 '24  40.00  2.69  2.36  5.86%    0.45  1
 INTC  40.3286    INTC  May 17 '24  41.00  2.21  2.21  5.48%    0.45  1
 INTC  40.3286    INTC  Jun 21 '24  39.00  3.90  2.57  6.38%    0.43  2
 INTC  40.3286    INTC  Aug 16 '24  39.00  4.88  3.55  8.81%    0.42  4
 INTC  40.3286    INTC  Jun 21 '24  40.00  3.30  2.97  7.37%    0.41  2
 INTC  40.3286    INTC  Aug 16 '24  40.00  4.32  3.99  9.90%    0.41  4
 INTC  40.3286    INTC  Aug 16 '24  41.00  3.85  3.85  9.55%    0.41  4
 INTC  40.3286    INTC  Apr 19 '24  39.00  2.13  0.80  1.99%    0.41  0
 INTC  40.3286    INTC  Oct 18 '24  39.00  5.75  4.42  10.96%    0.41  6
 INTC  40.3286    INTC  Jun 21 '24  41.00  2.81  2.81  6.96%    0.41  2
 INTC  40.3286    INTC  Jul 19 '24  39.00  4.25  2.92  7.24%    0.40  3
 INTC  40.3286    INTC  Jul 19 '24  40.00  3.73  3.40  8.42%    0.40  3
 INTC  40.3286    INTC  Sep 20 '24  40.00  4.75  4.42  10.96%    0.40  5
 INTC  40.3286    INTC  Jul 19 '24  41.00  3.26  3.26  8.08%    0.40  3
 INTC  40.3286    INTC  Oct 18 '24  40.00  5.09  4.76  11.81%    0.39  6
 INTC  40.3286    INTC  Oct 18 '24  41.00  4.60  4.60  11.41%    0.39  6
 INTC  40.3286    INTC  Apr 19 '24  39.50  1.75  0.92  2.28%    0.39  0
 INTC  40.3286    INTC  Dec 20 '24  40.00  5.81  5.48  13.59%    0.38  8
 INTC  40.3286    INTC  Apr 19 '24  40.00  1.45  1.12  2.78%    0.38  0
 INTC  40.3286    INTC  Dec 18 '26  40.00  11.31  10.98  27.23%    0.38  32
 INTC  40.3286    INTC  Apr 19 '24  40.50  1.19  1.19  2.95%    0.38  0
 INTC  40.3286    INTC  Apr 19 '24  41.00  0.97  0.97  2.41%    0.38  0
 INTC  40.3286    INTC  Jan 17 '25  40.00  6.10  5.77  14.31%    0.38  9
 INTC  40.3286    INTC  Apr 19 '24  41.50  0.78  0.78  1.93%    0.37  0
 INTC  40.3286    INTC  Mar 21 '25  40.00  6.71  6.38  15.82%    0.36  11
 INTC  40.3286    INTC  Jun 20 '25  40.00  7.50  7.17  17.78%    0.34  14
 INTC  40.3286    INTC  Sep 19 '25  40.00  8.30  7.97  19.77%    0.31  17
 INTC  40.3286    INTC  Dec 19 '25  40.00  9.05  8.72  21.63%    0.28  20
 INTC  40.3286    INTC  Jan 16 '26  40.00  9.22  8.90  22.06%    0.27  21
 INTC  40.3286    INTC  Jun 18 '26  40.00  9.70  9.37  23.24%    0.12  26
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.