UK markets open in 3 hours 43 minutes
NIKKEI 225
38,782.08 -138.18 (-0.36%) HANG SENG
19,402.26 +25.73 (+0.13%) CRUDE OIL
79.30 +0.07 (+0.09%) GOLD FUTURES
2,379.90 -5.60 (-0.23%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,673.98 -387.43 (-0.74%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00041000 | 2024-05-16 10:31AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.01 | +0.11 | +1,100.00% | 45 | 5,116 | 181.25% |
| INTC240524C00041000 | 2024-05-16 1:28PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 100 | 439 | 73.44% |
| INTC240531C00041000 | 2024-05-16 2:00PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 156 | 53.13% |
| INTC240607C00041000 | 2024-05-16 11:22AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 42 | 53.52% |
| INTC240621C00041000 | 2024-05-16 1:58PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 160 | 5,368 | 42.38% |
| INTC240719C00041000 | 2024-05-16 12:40PM EDT | 2024-07-19 | 0.13 | 0.04 | 0.15 | +0.05 | +62.50% | 288 | 1,740 | 37.99% |
| INTC240816C00041000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 0.35 | 0.34 | 0.36 | +0.12 | +52.17% | 12 | 5,151 | 39.31% |
| INTC240920C00041000 | 2024-05-16 12:46PM EDT | 2024-09-20 | 0.51 | 0.52 | 0.54 | +0.16 | +45.71% | 31 | 24 | 37.70% |
| INTC241018C00041000 | 2024-05-16 3:58PM EDT | 2024-10-18 | 0.70 | 0.50 | 0.72 | +0.15 | +27.27% | 617 | 2,565 | 37.50% |
| INTC241115C00041000 | 2024-05-16 2:55PM EDT | 2024-11-15 | 1.06 | 0.96 | 1.05 | +0.29 | +37.66% | 1 | 470 | 39.58% |
| INTC241220C00041000 | 2024-05-15 3:26PM EDT | 2024-12-20 | 1.04 | 1.09 | 1.43 | 0.00 | - | 12 | 48 | 41.11% |
| INTC250117C00041000 | 2024-05-16 11:17AM EDT | 2025-01-17 | 1.35 | 1.38 | 1.46 | +0.16 | +13.45% | 18 | 72 | 39.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00041000 | 2024-05-16 3:30PM EDT | 2024-05-17 | 8.85 | 8.90 | 11.00 | -1.05 | -10.61% | 230 | 425 | 521.48% |
| INTC240524P00041000 | 2024-05-10 9:57AM EDT | 2024-05-24 | 10.60 | 8.85 | 9.45 | 0.00 | - | 4 | 1 | 112.11% |
| INTC240531P00041000 | 2024-05-16 12:03PM EDT | 2024-05-31 | 9.30 | 8.50 | 9.00 | -0.66 | -6.63% | 3 | 1 | 58.59% |
| INTC240621P00041000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 8.90 | 8.90 | 9.00 | -0.95 | -9.64% | 5,392 | 2,095 | 37.89% |
| INTC240719P00041000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 9.05 | 8.35 | 9.60 | -1.00 | -9.95% | 3,320 | 2,946 | 55.81% |
| INTC240816P00041000 | 2024-05-16 1:07PM EDT | 2024-08-16 | 9.19 | 8.90 | 9.55 | -1.86 | -16.83% | 1 | 2,903 | 45.36% |
| INTC241018P00041000 | 2024-05-07 11:53AM EDT | 2024-10-18 | 9.87 | 9.05 | 9.30 | 0.00 | - | 1 | 454 | 29.64% |
| INTC241115P00041000 | 2024-05-15 1:52PM EDT | 2024-11-15 | 10.01 | 8.85 | 9.60 | 0.00 | - | 1 | 22 | 33.03% |
| INTC250117P00041000 | 2024-05-16 11:09AM EDT | 2025-01-17 | 9.40 | 9.40 | 10.00 | -1.62 | -14.70% | 8 | 1 | 33.91% |
© 2024 Yahoo. All rights reserved.