Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00034000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 7,138 | 2,739 | 37.11% |
| INTC240531C00034000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.19 | -0.08 | -33.33% | 549 | 30,354 | 34.28% |
| INTC240607C00034000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.29 | 0.07 | 0.29 | -0.07 | -19.44% | 322 | 1,242 | 32.81% |
| INTC240614C00034000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 0.40 | 0.36 | 0.40 | -0.07 | -14.89% | 211 | 951 | 32.52% |
| INTC240621C00034000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.49 | 0.48 | 0.51 | -0.09 | -15.52% | 1,336 | 23,583 | 32.52% |
| INTC240628C00034000 | 2024-05-17 3:48PM EDT | 2024-06-28 | 0.61 | 0.51 | 0.80 | -0.09 | -12.86% | 72 | 538 | 37.40% |
| INTC240719C00034000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 0.92 | 0.90 | 0.94 | -0.10 | -9.80% | 390 | 4,891 | 33.45% |
| INTC240816C00034000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 1.55 | 1.53 | 1.57 | -0.14 | -8.28% | 67 | 7,543 | 38.31% |
| INTC240920C00034000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 1.90 | 1.90 | 1.94 | -0.15 | -7.32% | 88 | 182 | 37.62% |
| INTC241018C00034000 | 2024-05-17 2:44PM EDT | 2024-10-18 | 2.15 | 2.19 | 2.37 | -0.18 | -7.73% | 27 | 297 | 39.31% |
| INTC241115C00034000 | 2024-05-17 3:11PM EDT | 2024-11-15 | 2.68 | 2.53 | 2.72 | -0.17 | -5.96% | 1 | 4,192 | 40.09% |
| INTC241220C00034000 | 2024-05-17 2:28PM EDT | 2024-12-20 | 2.90 | 2.92 | 3.05 | -0.30 | -9.37% | 53 | 897 | 40.09% |
| INTC250117C00034000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 3.25 | 3.15 | 3.25 | 0.00 | - | 135 | 235 | 39.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00034000 | 2024-05-17 10:42AM EDT | 2024-05-24 | 2.10 | 2.02 | 2.32 | +0.12 | +6.06% | 18 | 49 | 44.73% |
| INTC240531P00034000 | 2024-05-17 2:06PM EDT | 2024-05-31 | 2.41 | 1.87 | 2.33 | +0.32 | +15.31% | 8 | 363 | 32.32% |
| INTC240607P00034000 | 2024-05-17 2:06PM EDT | 2024-06-07 | 2.49 | 2.21 | 2.74 | +0.33 | +15.28% | 5 | 119 | 44.34% |
| INTC240614P00034000 | 2024-05-16 2:12PM EDT | 2024-06-14 | 2.27 | 2.14 | 2.59 | 0.00 | - | 1 | 162 | 33.20% |
| INTC240621P00034000 | 2024-05-17 12:33PM EDT | 2024-06-21 | 2.53 | 2.27 | 2.66 | +0.16 | +6.75% | 69 | 9,961 | 31.93% |
| INTC240628P00034000 | 2024-05-16 1:30PM EDT | 2024-06-28 | 2.60 | 2.38 | 2.77 | +0.06 | +2.36% | 1 | 30 | 32.18% |
| INTC240719P00034000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 2.78 | 2.76 | 2.88 | +0.13 | +4.91% | 14 | 6,475 | 28.66% |
| INTC240816P00034000 | 2024-05-17 9:39AM EDT | 2024-08-16 | 3.35 | 3.30 | 3.40 | +0.20 | +6.35% | 1 | 171 | 32.74% |
| INTC240920P00034000 | 2024-05-16 2:51PM EDT | 2024-09-20 | 3.45 | 3.55 | 3.65 | 0.00 | - | 5 | 12 | 31.32% |
| INTC241018P00034000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 3.80 | 3.75 | 3.85 | +0.15 | +4.11% | 222 | 161 | 30.84% |
| INTC241115P00034000 | 2024-05-17 12:49PM EDT | 2024-11-15 | 4.20 | 4.10 | 4.25 | +0.20 | +5.00% | 18 | 1,100 | 32.91% |
| INTC241220P00034000 | 2024-05-17 3:25PM EDT | 2024-12-20 | 4.35 | 4.30 | 4.45 | +0.10 | +2.35% | 27 | 166 | 32.20% |
| INTC250117P00034000 | 2024-05-17 10:47AM EDT | 2025-01-17 | 4.40 | 4.40 | 4.55 | 0.00 | - | 59 | 292 | 31.29% |
© 2024 Yahoo. All rights reserved.