Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:29.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00029000 | 2024-05-17 11:25AM EDT | 2024-05-17 | 2.94 | 2.76 | 2.81 | -0.17 | -5.47% | 3 | 404 | 133.59% |
| INTC240524C00029000 | 2024-05-17 12:43PM EDT | 2024-05-24 | 2.82 | 2.79 | 2.89 | +0.07 | +2.55% | 26 | 329 | 53.32% |
| INTC240531C00029000 | 2024-05-16 1:56PM EDT | 2024-05-31 | 3.32 | 2.86 | 2.94 | 0.00 | - | 46 | 182 | 45.90% |
| INTC240607C00029000 | 2024-05-17 1:36PM EDT | 2024-06-07 | 2.98 | 2.85 | 3.05 | -0.35 | -10.51% | 1 | 102 | 43.36% |
| INTC240614C00029000 | 2024-05-17 9:51AM EDT | 2024-06-14 | 3.15 | 2.88 | 3.10 | -0.25 | -7.35% | 4 | 18 | 39.84% |
| INTC240621C00029000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 3.40 | 3.10 | 3.20 | -0.03 | -0.87% | 1 | 773 | 39.26% |
| INTC240628C00029000 | 2024-05-17 10:45AM EDT | 2024-06-28 | 3.30 | 3.20 | 3.30 | +1.30 | +65.00% | 2 | 4 | 38.97% |
| INTC240719C00029000 | 2024-05-17 11:44AM EDT | 2024-07-19 | 3.60 | 3.50 | 3.60 | -0.25 | -6.49% | 5 | 281 | 39.06% |
| INTC240816C00029000 | 2024-05-16 2:48PM EDT | 2024-08-16 | 4.25 | 4.00 | 4.10 | -0.10 | -2.30% | 4 | 39 | 41.85% |
| INTC240920C00029000 | 2024-05-16 2:36PM EDT | 2024-09-20 | 4.72 | 4.40 | 4.45 | 0.00 | - | 20 | 39 | 40.94% |
| INTC241018C00029000 | 2024-05-17 10:27AM EDT | 2024-10-18 | 5.00 | 4.65 | 4.75 | -0.10 | -1.96% | 11 | 32 | 41.14% |
| INTC241115C00029000 | 2024-05-16 10:29AM EDT | 2024-11-15 | 5.00 | 5.05 | 5.20 | 0.00 | - | 1 | 191 | 43.43% |
| INTC241220C00029000 | 2024-05-17 10:49AM EDT | 2024-12-20 | 5.60 | 5.35 | 5.45 | +1.21 | +27.56% | 91 | 5 | 42.60% |
| INTC250117C00029000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 5.63 | 5.45 | 5.70 | -0.30 | -5.06% | 1 | 249 | 42.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00029000 | 2024-05-17 10:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 12,602 | 50.00% |
| INTC240524P00029000 | 2024-05-17 12:47PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 68 | 3,168 | 35.55% |
| INTC240531P00029000 | 2024-05-17 1:04PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 33 | 1,154 | 30.08% |
| INTC240607P00029000 | 2024-05-17 1:25PM EDT | 2024-06-07 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 79 | 545 | 29.69% |
| INTC240614P00029000 | 2024-05-17 12:09PM EDT | 2024-06-14 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 27 | 463 | 29.20% |
| INTC240621P00029000 | 2024-05-17 1:34PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.23 | +0.02 | +9.52% | 285 | 14,384 | 28.42% |
| INTC240628P00029000 | 2024-05-17 1:35PM EDT | 2024-06-28 | 0.28 | 0.28 | 0.30 | +0.03 | +12.00% | 16 | 68 | 28.66% |
| INTC240719P00029000 | 2024-05-17 1:08PM EDT | 2024-07-19 | 0.47 | 0.47 | 0.49 | +0.03 | +6.82% | 2,230 | 9,108 | 28.71% |
| INTC240816P00029000 | 2024-05-17 1:27PM EDT | 2024-08-16 | 0.96 | 0.95 | 0.97 | +0.05 | +5.49% | 26 | 345 | 33.57% |
| INTC240920P00029000 | 2024-05-16 2:31PM EDT | 2024-09-20 | 1.12 | 1.19 | 1.21 | 0.00 | - | 3 | 559 | 32.40% |
| INTC241018P00029000 | 2024-05-16 2:32PM EDT | 2024-10-18 | 1.30 | 1.36 | 1.39 | 0.00 | - | 1 | 239 | 31.86% |
| INTC241115P00029000 | 2024-05-17 12:22PM EDT | 2024-11-15 | 1.76 | 1.72 | 1.75 | +0.09 | +5.39% | 1 | 1,150 | 33.89% |
| INTC241220P00029000 | 2024-05-16 2:36PM EDT | 2024-12-20 | 1.82 | 1.91 | 1.93 | 0.00 | - | 58 | 121 | 33.13% |
| INTC250117P00029000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 1.97 | 2.02 | 2.05 | -0.25 | -11.26% | 10 | 458 | 32.47% |
© 2024 Yahoo. All rights reserved.