UK markets open in 3 hours 54 minutes
NIKKEI 225
38,782.08 -138.18 (-0.36%) HANG SENG
19,349.46 -27.07 (-0.14%) CRUDE OIL
79.24 +0.01 (+0.01%) GOLD FUTURES
2,378.10 -7.40 (-0.31%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,660.30 -453.45 (-0.87%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00033000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 8,543 | 6,594 | 46.09% |
| INTC240524C00033000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.29 | 0.29 | 0.31 | +0.15 | +107.14% | 6,131 | 2,887 | 35.94% |
| INTC240531C00033000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.45 | 0.39 | 0.45 | +0.23 | +104.55% | 805 | 2,408 | 32.23% |
| INTC240607C00033000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 0.63 | 0.61 | 0.66 | +0.25 | +65.79% | 862 | 2,191 | 33.79% |
| INTC240614C00033000 | 2024-05-16 3:52PM EDT | 2024-06-14 | 0.77 | 0.72 | 0.80 | +0.26 | +50.98% | 694 | 715 | 33.50% |
| INTC240621C00033000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.89 | 0.87 | 0.90 | +0.29 | +48.33% | 5,074 | 6,777 | 32.62% |
| INTC240628C00033000 | 2024-05-16 3:43PM EDT | 2024-06-28 | 1.03 | 1.00 | 1.04 | +0.30 | +41.10% | 202 | 128 | 33.15% |
| INTC240719C00033000 | 2024-05-16 3:47PM EDT | 2024-07-19 | 1.37 | 1.36 | 1.39 | +0.31 | +29.25% | 1,965 | 3,151 | 33.79% |
| INTC240816C00033000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 2.07 | 2.02 | 2.06 | +0.43 | +26.22% | 336 | 209 | 38.67% |
| INTC240920C00033000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 2.47 | 2.42 | 2.46 | +0.44 | +21.67% | 2,373 | 342 | 38.23% |
| INTC241018C00033000 | 2024-05-16 2:40PM EDT | 2024-10-18 | 2.78 | 2.61 | 3.25 | +0.56 | +25.23% | 347 | 461 | 44.09% |
| INTC241115C00033000 | 2024-05-16 3:19PM EDT | 2024-11-15 | 3.29 | 3.20 | 3.30 | +0.49 | +17.50% | 67 | 5,581 | 41.14% |
| INTC241220C00033000 | 2024-05-16 2:50PM EDT | 2024-12-20 | 3.60 | 3.05 | 3.55 | +0.55 | +18.03% | 98 | 2,421 | 40.22% |
| INTC250620C00033000 | 2024-05-16 3:43PM EDT | 2025-06-20 | 5.05 | 4.80 | 5.15 | +0.50 | +10.99% | 63 | 1,958 | 41.72% |
| INTC250919C00033000 | 2024-05-16 3:07PM EDT | 2025-09-19 | 5.90 | 5.55 | 5.80 | +0.65 | +12.38% | 8 | 708 | 42.10% |
| INTC260116C00033000 | 2024-05-16 3:29PM EDT | 2026-01-16 | 6.50 | 6.30 | 6.60 | +0.50 | +8.33% | 28 | 1,489 | 42.71% |
| INTC260618C00033000 | 2024-05-16 3:19PM EDT | 2026-06-18 | 7.30 | 7.20 | 7.85 | +0.53 | +7.83% | 54 | 580 | 45.18% |
| INTC261218C00033000 | 2024-05-16 3:46PM EDT | 2026-12-18 | 7.95 | 7.75 | 8.15 | +0.45 | +6.00% | 26 | 693 | 42.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00033000 | 2024-05-16 3:56PM EDT | 2024-05-17 | 0.96 | 0.95 | 1.00 | -0.90 | -48.39% | 405 | 1,644 | 42.19% |
| INTC240524P00033000 | 2024-05-16 3:52PM EDT | 2024-05-24 | 1.19 | 1.00 | 1.22 | -0.64 | -34.97% | 153 | 335 | 32.23% |
| INTC240531P00033000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 1.30 | 0.86 | 1.57 | -0.79 | -37.80% | 18 | 1,618 | 38.48% |
| INTC240607P00033000 | 2024-05-16 1:37PM EDT | 2024-06-07 | 1.52 | 1.45 | 1.52 | -0.83 | -35.32% | 2 | 53 | 30.08% |
| INTC240614P00033000 | 2024-05-16 3:47PM EDT | 2024-06-14 | 1.58 | 1.53 | 1.64 | -0.76 | -32.48% | 20 | 34 | 29.74% |
| INTC240621P00033000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 1.69 | 1.66 | 1.69 | -0.49 | -22.48% | 448 | 7,132 | 27.98% |
| INTC240628P00033000 | 2024-05-16 1:37PM EDT | 2024-06-28 | 1.80 | 1.70 | 1.83 | -0.61 | -25.31% | 3 | 9 | 28.96% |
| INTC240719P00033000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 2.02 | 2.01 | 2.05 | -0.44 | -17.89% | 588 | 7,153 | 27.93% |
| INTC240816P00033000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 2.65 | 2.62 | 2.66 | -0.55 | -17.19% | 1,646 | 14 | 32.91% |
| INTC240920P00033000 | 2024-05-16 1:53PM EDT | 2024-09-20 | 2.87 | 2.89 | 2.93 | -0.48 | -14.33% | 173 | 211 | 31.62% |
| INTC241115P00033000 | 2024-05-16 3:42PM EDT | 2024-11-15 | 3.51 | 3.45 | 4.05 | -0.39 | -10.00% | 143 | 317 | 38.72% |
| INTC241220P00033000 | 2024-05-16 2:14PM EDT | 2024-12-20 | 3.65 | 2.74 | 4.50 | -0.45 | -10.98% | 175 | 5,173 | 40.04% |
| INTC250620P00033000 | 2024-05-16 3:50PM EDT | 2025-06-20 | 4.58 | 4.60 | 4.80 | -0.67 | -12.76% | 4 | 8,645 | 31.81% |
| INTC250919P00033000 | 2024-05-15 1:07PM EDT | 2025-09-19 | 5.50 | 5.00 | 5.95 | 0.00 | - | 1 | 4,354 | 36.52% |
| INTC260116P00033000 | 2024-05-15 2:00PM EDT | 2026-01-16 | 5.92 | 5.45 | 5.70 | 0.00 | - | 2 | 8,168 | 31.25% |
| INTC260618P00033000 | 2024-05-15 2:00PM EDT | 2026-06-18 | 6.14 | 5.40 | 6.70 | 0.00 | - | 2 | 1,013 | 33.42% |
| INTC261218P00033000 | 2024-05-16 1:51PM EDT | 2026-12-18 | 6.30 | 6.00 | 7.60 | -0.45 | -6.67% | 17 | 1,953 | 34.49% |
© 2024 Yahoo. All rights reserved.