UK markets open in 3 hours 44 minutes
NIKKEI 225
38,782.08 -138.18 (-0.36%) HANG SENG
19,398.74 +22.21 (+0.11%) CRUDE OIL
79.31 +0.08 (+0.10%) 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:44.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00044000 | 2024-05-16 12:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 22,910 | 225.00% |
| INTC240524C00044000 | 2024-05-13 10:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 859 | 1,309 | 96.88% |
| INTC240531C00044000 | 2024-05-16 11:21AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 1 | 255 | 72.66% |
| INTC240607C00044000 | 2024-04-26 9:31AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 56.64% |
| INTC240621C00044000 | 2024-05-16 2:14PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 6 | 3,303 | 48.83% |
| INTC240719C00044000 | 2024-05-16 10:26AM EDT | 2024-07-19 | 0.27 | 0.05 | 0.20 | +0.21 | +350.00% | 7 | 3,082 | 48.93% |
| INTC240816C00044000 | 2024-05-15 10:35AM EDT | 2024-08-16 | 0.16 | 0.18 | 0.19 | +0.03 | +23.08% | 2 | 3,473 | 40.33% |
| INTC241018C00044000 | 2024-05-16 2:04PM EDT | 2024-10-18 | 0.44 | 0.36 | 0.60 | +0.14 | +46.67% | 12 | 779 | 41.55% |
| INTC241115C00044000 | 2024-05-16 1:08PM EDT | 2024-11-15 | 0.63 | 0.65 | 0.68 | +0.08 | +14.55% | 1 | 76 | 39.72% |
| INTC241220C00044000 | 2024-05-16 3:34PM EDT | 2024-12-20 | 0.88 | 0.83 | 0.87 | +0.18 | +25.71% | 4 | 81 | 39.38% |
| INTC250117C00044000 | 2024-05-16 2:01PM EDT | 2025-01-17 | 1.02 | 0.80 | 1.18 | +0.22 | +27.50% | 31 | 164 | 41.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00044000 | 2024-05-16 3:30PM EDT | 2024-05-17 | 11.10 | 11.80 | 14.00 | -1.80 | -13.95% | 190 | 343 | 594.53% |
| INTC240524P00044000 | 2024-05-16 12:03PM EDT | 2024-05-24 | 12.30 | 11.65 | 12.50 | -0.65 | -5.02% | 2 | 1 | 121.48% |
| INTC240531P00044000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 13.54 | 11.85 | 12.00 | 0.00 | - | 1 | 0 | 72.66% |
| INTC240607P00044000 | 2024-05-13 11:36AM EDT | 2024-06-07 | 13.06 | 11.65 | 12.15 | 0.00 | - | 3 | 0 | 81.64% |
| INTC240621P00044000 | 2024-05-16 3:19PM EDT | 2024-06-21 | 11.95 | 11.90 | 12.55 | -0.90 | -7.00% | 11,032 | 2,761 | 68.95% |
| INTC240719P00044000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 12.10 | 11.30 | 12.60 | -0.75 | -5.84% | 1,591 | 628 | 65.63% |
| INTC240816P00044000 | 2024-05-16 3:30PM EDT | 2024-08-16 | 12.55 | 11.85 | 12.20 | -0.25 | -1.95% | 80 | 413 | 42.09% |
| INTC241018P00044000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 14.15 | 11.20 | 12.70 | 0.00 | - | 6 | 2 | 44.17% |
| INTC241115P00044000 | 2024-05-09 10:24AM EDT | 2024-11-15 | 13.80 | 10.95 | 12.30 | 0.00 | - | 6 | 1 | 32.57% |
| INTC250117P00044000 | 2024-05-15 11:50AM EDT | 2025-01-17 | 13.06 | 12.05 | 12.80 | 0.00 | - | 1 | 7 | 36.55% |
© 2024 Yahoo. All rights reserved.