UK markets open in 3 hours 59 minutes
NIKKEI 225
38,782.08 -138.18 (-0.36%) HANG SENG
19,344.55 -31.98 (-0.17%) CRUDE OIL
79.33 +0.10 (+0.13%) GOLD FUTURES
2,380.30 -5.20 (-0.22%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,664.28 -423.64 (-0.81%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00027000 | 2024-05-16 12:45PM EDT | 2024-05-17 | 4.75 | 5.00 | 5.10 | +0.49 | +11.50% | 5 | 77 | 162.50% |
| INTC240524C00027000 | 2024-05-16 12:46PM EDT | 2024-05-24 | 4.80 | 4.50 | 5.65 | +0.47 | +10.85% | 1 | 53 | 65.63% |
| INTC240531C00027000 | 2024-05-16 3:24PM EDT | 2024-05-31 | 5.20 | 5.00 | 5.20 | +1.05 | +25.30% | 25 | 161 | 52.34% |
| INTC240607C00027000 | 2024-05-15 9:52AM EDT | 2024-06-07 | 4.60 | 4.80 | 5.60 | 0.00 | - | 1 | 14 | 53.13% |
| INTC240614C00027000 | 2024-05-16 12:09PM EDT | 2024-06-14 | 4.90 | 4.95 | 5.60 | +0.85 | +20.99% | 1 | 10 | 51.17% |
| INTC240621C00027000 | 2024-05-16 1:10PM EDT | 2024-06-21 | 5.13 | 5.20 | 5.70 | +0.78 | +17.93% | 91 | 3,909 | 54.49% |
| INTC240719C00027000 | 2024-05-16 12:19PM EDT | 2024-07-19 | 5.22 | 5.40 | 5.60 | +0.52 | +11.06% | 18 | 124 | 45.65% |
| INTC240816C00027000 | 2024-05-16 9:43AM EDT | 2024-08-16 | 5.60 | 5.25 | 6.30 | +0.71 | +14.52% | 1 | 3 | 53.91% |
| INTC240920C00027000 | 2024-05-15 11:59AM EDT | 2024-09-20 | 5.80 | 6.05 | 6.20 | +0.55 | +10.48% | 1 | 6 | 44.09% |
| INTC241115C00027000 | 2024-05-16 11:03AM EDT | 2024-11-15 | 6.45 | 6.15 | 6.80 | +0.70 | +12.17% | 8 | 54 | 45.41% |
| INTC241220C00027000 | 2024-05-14 10:41AM EDT | 2024-12-20 | 5.91 | 6.00 | 7.05 | 0.00 | - | 2 | 4 | 44.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00027000 | 2024-05-16 1:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,102 | 131.25% |
| INTC240524P00027000 | 2024-05-16 2:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 177 | 51.56% |
| INTC240531P00027000 | 2024-05-16 2:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 518 | 41.41% |
| INTC240607P00027000 | 2024-05-16 3:25PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.26 | -0.02 | -40.00% | 9 | 670 | 50.00% |
| INTC240614P00027000 | 2024-05-16 3:26PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 18 | 82 | 35.16% |
| INTC240621P00027000 | 2024-05-16 3:08PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 258 | 28,404 | 33.79% |
| INTC240628P00027000 | 2024-05-16 1:23PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.11 | -0.03 | -23.08% | 3 | 132 | 34.08% |
| INTC240719P00027000 | 2024-05-16 3:15PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | -0.07 | -28.00% | 25 | 1,402 | 31.54% |
| INTC240816P00027000 | 2024-05-16 3:43PM EDT | 2024-08-16 | 0.47 | 0.12 | 0.67 | -0.12 | -20.34% | 34 | 260 | 40.58% |
| INTC240920P00027000 | 2024-05-16 1:57PM EDT | 2024-09-20 | 0.61 | 0.62 | 0.66 | -0.19 | -23.75% | 3 | 65 | 34.33% |
| INTC241018P00027000 | 2024-05-15 12:21PM EDT | 2024-10-18 | 0.75 | 0.73 | 0.78 | -0.20 | -21.05% | 1 | 2,063 | 33.28% |
| INTC241115P00027000 | 2024-05-16 10:03AM EDT | 2024-11-15 | 1.12 | 0.56 | 1.09 | -0.12 | -9.68% | 11 | 6,966 | 35.55% |
| INTC241220P00027000 | 2024-05-16 3:41PM EDT | 2024-12-20 | 1.20 | 1.07 | 1.60 | -0.17 | -12.41% | 11 | 161 | 39.43% |
© 2024 Yahoo. All rights reserved.