UK markets open in 4 hours 26 minutes
NIKKEI 225
38,754.96 -165.30 (-0.42%) HANG SENG
19,439.84 +63.31 (+0.33%) CRUDE OIL
79.46 +0.23 (+0.29%) GOLD FUTURES
2,383.40 -2.10 (-0.09%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,568.59 -601.64 (-1.15%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00043000 | 2024-05-16 1:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 5,710 | 212.50% |
| INTC240524C00043000 | 2024-05-13 10:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.09 | 0.00 | - | 50 | 189 | 99.22% |
| INTC240531C00043000 | 2024-05-16 9:33AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 25 | 402 | 59.38% |
| INTC240607C00043000 | 2024-05-08 1:57PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 167 | 51.56% |
| INTC240621C00043000 | 2024-05-16 2:51PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 136 | 6,780 | 47.46% |
| INTC240719C00043000 | 2024-05-16 1:32PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 108 | 3,809 | 39.36% |
| INTC240816C00043000 | 2024-05-16 3:29PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.23 | +0.07 | +43.75% | 5,170 | 1,838 | 39.84% |
| INTC240920C00043000 | 2024-05-16 3:30PM EDT | 2024-09-20 | 0.36 | 0.15 | 0.37 | +0.15 | +71.43% | 98 | 21 | 38.09% |
| INTC241018C00043000 | 2024-05-16 3:46PM EDT | 2024-10-18 | 0.50 | 0.40 | 0.51 | +0.15 | +42.86% | 54 | 660 | 37.70% |
| INTC241115C00043000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 0.61 | 0.56 | 0.78 | 0.00 | - | 9 | 64 | 39.55% |
| INTC241220C00043000 | 2024-05-16 2:11PM EDT | 2024-12-20 | 0.98 | 0.95 | 0.99 | +0.20 | +25.64% | 6 | 3,658 | 39.33% |
| INTC260618C00043000 | 2024-05-15 2:54PM EDT | 2026-06-18 | 3.80 | 2.99 | 4.35 | 0.00 | - | 1 | 192 | 41.39% |
| INTC261218C00043000 | 2024-05-16 1:54PM EDT | 2026-12-18 | 4.95 | 4.45 | 5.15 | +0.37 | +8.08% | 19 | 3,107 | 41.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00043000 | 2024-05-16 12:31PM EDT | 2024-05-17 | 10.85 | 10.75 | 11.95 | -1.00 | -8.44% | 731 | 1,123 | 432.42% |
| INTC240524P00043000 | 2024-05-16 2:01PM EDT | 2024-05-24 | 10.85 | 10.90 | 11.50 | -1.91 | -14.97% | 1 | 4 | 134.96% |
| INTC240531P00043000 | 2024-05-07 10:06AM EDT | 2024-05-31 | 11.79 | 10.85 | 11.00 | 0.00 | - | 13 | 0 | 67.97% |
| INTC240607P00043000 | 2024-05-16 2:07PM EDT | 2024-06-07 | 10.90 | 10.85 | 11.30 | -1.25 | -10.29% | 1 | 3 | 69.14% |
| INTC240621P00043000 | 2024-05-16 3:08PM EDT | 2024-06-21 | 11.25 | 10.85 | 11.55 | -0.70 | -5.86% | 4,050 | 1,041 | 63.67% |
| INTC240719P00043000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 10.95 | 10.30 | 11.55 | -1.00 | -8.37% | 4,720 | 1,759 | 60.94% |
| INTC240816P00043000 | 2024-05-15 3:53PM EDT | 2024-08-16 | 11.80 | 10.90 | 11.00 | 0.00 | - | 1,600 | 1,133 | 27.74% |
| INTC241018P00043000 | 2024-05-16 1:58PM EDT | 2024-10-18 | 10.80 | 10.10 | 11.10 | -2.40 | -18.18% | 90 | 10 | 27.20% |
| INTC241115P00043000 | 2024-05-07 12:32PM EDT | 2024-11-15 | 11.85 | 10.15 | 11.60 | 0.00 | - | 4 | 9 | 36.99% |
| INTC241220P00043000 | 2024-05-15 1:22PM EDT | 2024-12-20 | 12.05 | 10.35 | 12.00 | 0.00 | - | 3 | 2,981 | 39.94% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 13.09 | 11.90 | 14.05 | 0.00 | - | 1 | 23 | 34.31% |
| INTC261218P00043000 | 2024-05-15 12:03PM EDT | 2026-12-18 | 12.90 | 11.90 | 13.95 | 0.00 | - | 200 | 2,552 | 30.31% |
© 2024 Yahoo. All rights reserved.