Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00050000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 412 | 118.75% |
| INTC240531C00050000 | 2024-05-15 12:30PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 108.20% |
| INTC240621C00050000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 110 | 29,580 | 60.94% |
| INTC240719C00050000 | 2024-05-17 1:18PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 56 | 10,643 | 49.41% |
| INTC240816C00050000 | 2024-05-17 9:38AM EDT | 2024-08-16 | 0.08 | 0.05 | 0.08 | 0.00 | - | 8 | 3,041 | 45.51% |
| INTC240920C00050000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 313 | 10,811 | 40.82% |
| INTC241018C00050000 | 2024-05-17 1:39PM EDT | 2024-10-18 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 19 | 3,588 | 39.45% |
| INTC241115C00050000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 0.26 | 0.25 | 0.29 | -0.04 | -13.33% | 51 | 294 | 40.92% |
| INTC241220C00050000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 0.36 | 0.35 | 0.38 | -0.04 | -10.00% | 10 | 5,409 | 39.80% |
| INTC250117C00050000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 0.49 | 0.45 | 0.49 | -0.03 | -5.77% | 229 | 55,077 | 39.84% |
| INTC250321C00050000 | 2024-05-17 3:01PM EDT | 2025-03-21 | 0.69 | 0.60 | 0.75 | -0.08 | -10.39% | 41 | 3,112 | 39.75% |
| INTC250620C00050000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 1.09 | 0.77 | 1.23 | -0.06 | -5.22% | 35 | 1,123 | 40.60% |
| INTC250919C00050000 | 2024-05-17 3:29PM EDT | 2025-09-19 | 1.58 | 1.42 | 1.65 | -0.05 | -3.07% | 1 | 5,275 | 40.53% |
| INTC251219C00050000 | 2024-05-17 3:47PM EDT | 2025-12-19 | 2.02 | 1.82 | 2.19 | -0.11 | -5.16% | 30 | 3,766 | 41.42% |
| INTC260116C00050000 | 2024-05-17 3:12PM EDT | 2026-01-16 | 2.16 | 2.06 | 2.23 | -0.10 | -4.42% | 22 | 28,088 | 40.75% |
| INTC260618C00050000 | 2024-05-17 1:21PM EDT | 2026-06-18 | 2.77 | 2.55 | 2.92 | -0.01 | -0.36% | 6 | 867 | 40.76% |
| INTC261218C00050000 | 2024-05-17 3:08PM EDT | 2026-12-18 | 3.47 | 3.40 | 3.70 | -0.18 | -4.93% | 60 | 3,764 | 40.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 2024-05-24 | 18.75 | 17.80 | 18.25 | 0.00 | - | 12 | 2 | 164.06% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 18.40 | 18.00 | 18.50 | 0.00 | - | 10 | 0 | 116.41% |
| INTC240621P00050000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 18.20 | 17.85 | 18.50 | +0.40 | +2.25% | 1,340 | 599 | 53.13% |
| INTC240719P00050000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 18.15 | 17.75 | 18.25 | +0.30 | +1.68% | 10 | 36 | 54.88% |
| INTC240816P00050000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 19.83 | 17.70 | 18.50 | 0.00 | - | 5 | 3 | 59.57% |
| INTC240920P00050000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 18.40 | 17.95 | 18.40 | +0.20 | +1.10% | 1,750 | 669 | 46.88% |
| INTC241018P00050000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 18.90 | 18.00 | 18.35 | 0.00 | - | 60 | 0 | 40.43% |
| INTC241115P00050000 | 2024-05-08 3:28PM EDT | 2024-11-15 | 20.00 | 17.60 | 18.75 | 0.00 | - | 2 | 0 | 48.29% |
| INTC241220P00050000 | 2024-05-09 3:02PM EDT | 2024-12-20 | 19.90 | 17.45 | 18.25 | 0.00 | - | 10 | 32 | 29.69% |
| INTC250117P00050000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 18.00 | 17.40 | 18.25 | 0.00 | - | 120 | 242 | 27.93% |
| INTC250321P00050000 | 2024-05-08 2:57PM EDT | 2025-03-21 | 20.10 | 16.15 | 20.10 | 0.00 | - | 3 | 1 | 54.22% |
| INTC250620P00050000 | 2024-05-15 3:45PM EDT | 2025-06-20 | 18.87 | 16.75 | 18.50 | 0.00 | - | 1 | 4 | 28.52% |
| INTC250919P00050000 | 2024-05-16 10:12AM EDT | 2025-09-19 | 18.45 | 17.50 | 18.50 | 0.00 | - | 10 | 328 | 25.78% |
| INTC251219P00050000 | 2024-05-09 11:50AM EDT | 2025-12-19 | 19.90 | 18.00 | 19.40 | 0.00 | - | 5 | 77 | 33.72% |
| INTC260116P00050000 | 2024-05-15 1:05PM EDT | 2026-01-16 | 19.00 | 18.15 | 19.15 | 0.00 | - | 6 | 232 | 30.66% |
| INTC260618P00050000 | 2024-05-09 10:07AM EDT | 2026-06-18 | 20.08 | 17.95 | 19.05 | 0.00 | - | 9 | 483 | 26.56% |
| INTC261218P00050000 | 2024-05-17 9:49AM EDT | 2026-12-18 | 18.75 | 17.85 | 19.85 | -0.85 | -4.34% | 1 | 129 | 29.46% |
© 2024 Yahoo. All rights reserved.