UK markets open in 5 hours 8 minutes
NIKKEI 225
38,736.47 -183.79 (-0.47%) HANG SENG
19,555.65 +179.12 (+0.92%) CRUDE OIL
79.40 +0.17 (+0.21%) GOLD FUTURES
2,381.50 -4.00 (-0.17%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,624.09 -431.18 (-0.83%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00025000 | 2024-05-16 3:07PM EDT | 2024-05-17 | 7.20 | 6.90 | 7.20 | +1.12 | +18.42% | 6 | 71 | 221.88% |
| INTC240524C00025000 | 2024-05-15 11:04AM EDT | 2024-05-24 | 6.05 | 6.95 | 7.60 | 0.00 | - | 2 | 10 | 128.91% |
| INTC240531C00025000 | 2024-05-16 9:52AM EDT | 2024-05-31 | 6.70 | 7.05 | 7.20 | +0.54 | +8.77% | 5 | 74 | 75.39% |
| INTC240607C00025000 | 2024-05-16 2:37PM EDT | 2024-06-07 | 7.25 | 6.75 | 7.40 | +2.19 | +43.28% | 1 | 3 | 53.91% |
| INTC240621C00025000 | 2024-05-16 12:56PM EDT | 2024-06-21 | 7.00 | 7.15 | 7.30 | +0.65 | +10.24% | 2 | 3,248 | 57.23% |
| INTC240719C00025000 | 2024-05-16 9:57AM EDT | 2024-07-19 | 7.50 | 6.90 | 7.80 | +1.05 | +16.28% | 3 | 357 | 65.48% |
| INTC240816C00025000 | 2024-05-16 12:10PM EDT | 2024-08-16 | 7.25 | 7.50 | 9.05 | +0.40 | +5.84% | 21 | 225 | 66.46% |
| INTC240920C00025000 | 2024-05-16 1:34PM EDT | 2024-09-20 | 7.73 | 7.70 | 7.85 | +0.68 | +9.65% | 10 | 834 | 47.61% |
| INTC241018C00025000 | 2024-05-16 11:28AM EDT | 2024-10-18 | 7.65 | 7.20 | 8.05 | +0.48 | +6.69% | 3 | 187 | 47.02% |
| INTC241115C00025000 | 2024-05-15 3:35PM EDT | 2024-11-15 | 8.24 | 8.15 | 8.30 | +0.76 | +10.16% | 17 | 237 | 47.53% |
| INTC241220C00025000 | 2024-05-15 3:56PM EDT | 2024-12-20 | 7.75 | 7.55 | 9.30 | 0.00 | - | 11 | 163 | 57.89% |
| INTC250117C00025000 | 2024-05-16 2:52PM EDT | 2025-01-17 | 8.75 | 8.50 | 8.70 | +0.75 | +9.38% | 76 | 6,691 | 46.56% |
| INTC250321C00025000 | 2024-05-15 2:37PM EDT | 2025-03-21 | 8.70 | 7.65 | 9.10 | +0.30 | +3.57% | 1 | 462 | 46.29% |
| INTC250620C00025000 | 2024-05-16 1:51PM EDT | 2025-06-20 | 9.60 | 9.50 | 9.60 | +0.70 | +7.87% | 44 | 728 | 45.73% |
| INTC250919C00025000 | 2024-05-15 12:55PM EDT | 2025-09-19 | 9.20 | 8.40 | 11.90 | 0.00 | - | 5 | 534 | 61.38% |
| INTC251219C00025000 | 2024-05-16 3:23PM EDT | 2025-12-19 | 10.50 | 10.20 | 10.60 | +0.96 | +10.06% | 29 | 651 | 46.02% |
| INTC260116C00025000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 10.64 | 10.60 | 10.75 | +0.69 | +6.93% | 39 | 1,072 | 46.12% |
| INTC260618C00025000 | 2024-05-15 2:08PM EDT | 2026-06-18 | 10.57 | 9.45 | 11.65 | 0.00 | - | 38 | 257 | 47.50% |
| INTC261218C00025000 | 2024-05-16 3:47PM EDT | 2026-12-18 | 11.90 | 11.80 | 12.00 | +0.78 | +7.01% | 24 | 9,912 | 44.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00025000 | 2024-05-14 11:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,531 | 187.50% |
| INTC240524P00025000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 261 | 65.63% |
| INTC240531P00025000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 241 | 60.94% |
| INTC240607P00025000 | 2024-05-16 10:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 5 | 386 | 55.08% |
| INTC240614P00025000 | 2024-05-14 12:12PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.23 | 0.00 | - | 3 | 31 | 56.45% |
| INTC240621P00025000 | 2024-05-16 2:53PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 92 | 8,600 | 48.05% |
| INTC240628P00025000 | 2024-05-16 1:16PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.50 | -0.01 | -20.00% | 7 | 11 | 55.86% |
| INTC240719P00025000 | 2024-05-15 3:49PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.34 | -0.04 | -36.36% | 20 | 1,326 | 49.90% |
| INTC240816P00025000 | 2024-05-16 3:14PM EDT | 2024-08-16 | 0.22 | 0.13 | 0.26 | -0.07 | -24.14% | 69 | 3,799 | 38.57% |
| INTC240920P00025000 | 2024-05-16 2:20PM EDT | 2024-09-20 | 0.32 | 0.31 | 0.33 | -0.07 | -17.95% | 29 | 3,854 | 35.11% |
| INTC241018P00025000 | 2024-05-16 3:43PM EDT | 2024-10-18 | 0.43 | 0.42 | 0.85 | -0.08 | -15.69% | 501 | 2,010 | 43.70% |
| INTC241115P00025000 | 2024-05-16 2:01PM EDT | 2024-11-15 | 0.63 | 0.60 | 0.66 | -0.17 | -21.25% | 7 | 3,653 | 36.60% |
| INTC241220P00025000 | 2024-05-16 2:50PM EDT | 2024-12-20 | 0.76 | 0.75 | 0.79 | -0.10 | -11.63% | 17 | 4,187 | 35.84% |
| INTC250117P00025000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 0.84 | 0.80 | 0.91 | -0.15 | -15.15% | 57 | 21,593 | 35.65% |
| INTC250321P00025000 | 2024-05-16 3:12PM EDT | 2025-03-21 | 1.11 | 0.97 | 1.20 | -0.17 | -13.28% | 24 | 10,235 | 35.69% |
| INTC250620P00025000 | 2024-05-16 3:25PM EDT | 2025-06-20 | 1.43 | 1.39 | 1.65 | -0.18 | -11.18% | 2 | 2,817 | 36.33% |
| INTC250919P00025000 | 2024-05-16 3:02PM EDT | 2025-09-19 | 1.70 | 1.05 | 1.87 | -0.27 | -13.71% | 35 | 3,108 | 34.89% |
| INTC251219P00025000 | 2024-05-16 2:20PM EDT | 2025-12-19 | 2.05 | 1.98 | 2.21 | -0.19 | -8.48% | 10 | 2,808 | 34.94% |
| INTC260116P00025000 | 2024-05-16 3:19PM EDT | 2026-01-16 | 2.10 | 2.05 | 2.24 | -0.23 | -9.87% | 159 | 5,663 | 34.38% |
| INTC260618P00025000 | 2024-05-15 11:51AM EDT | 2026-06-18 | 2.68 | 1.53 | 2.82 | 0.00 | - | 2 | 2,158 | 34.92% |
| INTC261218P00025000 | 2024-05-16 12:36PM EDT | 2026-12-18 | 2.82 | 2.70 | 2.95 | -0.28 | -9.03% | 32 | 3,313 | 32.20% |
© 2024 Yahoo. All rights reserved.