UK markets closed
FTSE 100
8,420.26 -18.39 (-0.22%) AIM
794.02 +1.52 (+0.19%) GBP/EUR
1.1686 +0.0031 (+0.27%) GBP/USD
1.2706 +0.0036 (+0.28%) Bitcoin GBP
52,539.39 +1,439.08 (+2.82%) CMC Crypto 200
1,366.29 -7.55 (-0.55%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00030000 | 2024-05-17 1:17PM EDT | 2024-05-17 | 1.80 | 1.75 | 1.82 | -0.29 | -13.88% | 199 | 4,027 | 96.88% |
| INTC240524C00030000 | 2024-05-17 1:21PM EDT | 2024-05-24 | 1.89 | 1.86 | 1.91 | -0.26 | -12.09% | 126 | 1,813 | 44.92% |
| INTC240531C00030000 | 2024-05-17 12:22PM EDT | 2024-05-31 | 1.92 | 1.96 | 2.01 | -0.33 | -14.67% | 82 | 1,948 | 38.09% |
| INTC240607C00030000 | 2024-05-17 1:36PM EDT | 2024-06-07 | 2.12 | 2.10 | 2.14 | -0.31 | -12.76% | 48 | 1,232 | 36.82% |
| INTC240614C00030000 | 2024-05-17 12:44PM EDT | 2024-06-14 | 2.15 | 2.11 | 2.33 | -0.31 | -12.60% | 5 | 433 | 38.43% |
| INTC240621C00030000 | 2024-05-17 1:12PM EDT | 2024-06-21 | 2.37 | 2.35 | 2.38 | -0.25 | -9.54% | 274 | 8,236 | 35.94% |
| INTC240628C00030000 | 2024-05-17 12:23PM EDT | 2024-06-28 | 2.44 | 2.30 | 2.53 | -0.26 | -9.63% | 6 | 116 | 36.82% |
| INTC240719C00030000 | 2024-05-17 1:31PM EDT | 2024-07-19 | 2.84 | 2.80 | 2.85 | -0.21 | -6.89% | 122 | 2,847 | 36.91% |
| INTC240816C00030000 | 2024-05-17 1:33PM EDT | 2024-08-16 | 3.45 | 3.40 | 3.45 | -0.20 | -5.48% | 546 | 15,092 | 41.02% |
| INTC240920C00030000 | 2024-05-17 12:22PM EDT | 2024-09-20 | 3.75 | 3.75 | 3.85 | -0.25 | -6.25% | 30 | 1,948 | 40.63% |
| INTC241018C00030000 | 2024-05-17 1:12PM EDT | 2024-10-18 | 4.10 | 4.05 | 4.15 | -0.20 | -4.65% | 12 | 615 | 40.63% |
| INTC241115C00030000 | 2024-05-17 12:22PM EDT | 2024-11-15 | 4.40 | 4.50 | 4.60 | -0.36 | -7.56% | 16 | 344 | 42.70% |
| INTC241220C00030000 | 2024-05-17 12:11PM EDT | 2024-12-20 | 4.85 | 4.75 | 4.85 | -0.18 | -3.58% | 21 | 1,582 | 41.82% |
| INTC250117C00030000 | 2024-05-17 1:08PM EDT | 2025-01-17 | 5.10 | 5.05 | 5.10 | -0.19 | -3.59% | 76 | 27,123 | 41.92% |
| INTC250321C00030000 | 2024-05-17 12:08PM EDT | 2025-03-21 | 5.60 | 5.55 | 5.65 | -0.30 | -5.08% | 27 | 988 | 42.40% |
| INTC250620C00030000 | 2024-05-17 1:05PM EDT | 2025-06-20 | 6.28 | 6.15 | 6.35 | -0.22 | -3.38% | 51 | 1,472 | 42.87% |
| INTC250919C00030000 | 2024-05-17 12:29PM EDT | 2025-09-19 | 6.70 | 6.55 | 7.00 | -0.37 | -5.23% | 1 | 1,661 | 43.41% |
| INTC251219C00030000 | 2024-05-17 12:22PM EDT | 2025-12-19 | 7.40 | 7.25 | 7.55 | -0.10 | -1.33% | 11 | 2,134 | 43.56% |
| INTC260116C00030000 | 2024-05-17 1:30PM EDT | 2026-01-16 | 7.65 | 7.60 | 7.75 | -0.36 | -4.49% | 97 | 3,210 | 43.86% |
| INTC260618C00030000 | 2024-05-17 12:36PM EDT | 2026-06-18 | 8.40 | 8.25 | 8.45 | -0.20 | -2.33% | 16 | 793 | 43.35% |
| INTC261218C00030000 | 2024-05-17 1:20PM EDT | 2026-12-18 | 9.12 | 9.00 | 9.50 | -0.25 | -2.67% | 55 | 4,123 | 44.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00030000 | 2024-05-17 1:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 12,830 | 50.00% |
| INTC240524P00030000 | 2024-05-17 1:29PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | 0.00 | - | 576 | 4,048 | 29.49% |
| INTC240531P00030000 | 2024-05-17 1:36PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 136 | 2,806 | 27.44% |
| INTC240607P00030000 | 2024-05-17 1:37PM EDT | 2024-06-07 | 0.25 | 0.25 | 0.26 | +0.03 | +13.04% | 185 | 1,739 | 28.03% |
| INTC240614P00030000 | 2024-05-17 12:40PM EDT | 2024-06-14 | 0.35 | 0.34 | 0.36 | +0.04 | +12.90% | 105 | 649 | 28.17% |
| INTC240621P00030000 | 2024-05-17 1:12PM EDT | 2024-06-21 | 0.42 | 0.43 | 0.43 | +0.05 | +13.51% | 689 | 23,647 | 27.54% |
| INTC240628P00030000 | 2024-05-17 12:31PM EDT | 2024-06-28 | 0.52 | 0.49 | 0.51 | +0.08 | +18.18% | 46 | 155 | 27.44% |
| INTC240719P00030000 | 2024-05-17 1:13PM EDT | 2024-07-19 | 0.74 | 0.74 | 0.76 | +0.06 | +8.82% | 396 | 7,701 | 28.08% |
| INTC240816P00030000 | 2024-05-17 1:36PM EDT | 2024-08-16 | 1.31 | 1.30 | 1.31 | +0.07 | +5.65% | 39 | 23,733 | 33.03% |
| INTC240920P00030000 | 2024-05-17 12:43PM EDT | 2024-09-20 | 1.58 | 1.55 | 1.58 | +0.11 | +7.48% | 4 | 25,079 | 32.03% |
| INTC241018P00030000 | 2024-05-17 1:15PM EDT | 2024-10-18 | 1.75 | 1.75 | 1.77 | +0.10 | +6.06% | 35 | 18,090 | 31.47% |
| INTC241115P00030000 | 2024-05-17 11:58AM EDT | 2024-11-15 | 2.12 | 2.11 | 2.14 | +0.07 | +3.41% | 1 | 5,503 | 33.37% |
| INTC241220P00030000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 2.23 | 2.30 | 2.33 | 0.00 | - | 37 | 8,801 | 32.64% |
| INTC250117P00030000 | 2024-05-17 1:02PM EDT | 2025-01-17 | 2.43 | 2.43 | 2.46 | +0.07 | +2.97% | 413 | 40,752 | 32.06% |
| INTC250321P00030000 | 2024-05-17 9:51AM EDT | 2025-03-21 | 2.78 | 2.80 | 2.92 | +0.06 | +2.21% | 2 | 16,394 | 32.79% |
| INTC250620P00030000 | 2024-05-17 11:58AM EDT | 2025-06-20 | 3.28 | 3.25 | 3.30 | +0.13 | +4.13% | 96 | 12,051 | 31.86% |
| INTC250919P00030000 | 2024-05-16 3:41PM EDT | 2025-09-19 | 3.65 | 3.60 | 3.80 | 0.00 | - | 13 | 8,334 | 32.36% |
| INTC251219P00030000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 4.05 | 4.00 | 4.10 | -0.15 | -3.57% | 11 | 4,116 | 31.71% |
| INTC260116P00030000 | 2024-05-17 10:39AM EDT | 2026-01-16 | 4.16 | 4.05 | 4.25 | +0.06 | +1.46% | 1 | 13,071 | 31.95% |
| INTC260618P00030000 | 2024-05-16 1:57PM EDT | 2026-06-18 | 4.40 | 4.45 | 4.65 | 0.00 | - | 12 | 3,118 | 30.90% |
| INTC261218P00030000 | 2024-05-17 10:37AM EDT | 2026-12-18 | 4.92 | 4.90 | 5.35 | +0.12 | +2.50% | 11 | 6,423 | 31.41% |
© 2024 Yahoo. All rights reserved.