UK markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.64+0.01 (+0.03%)
As of 03:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:24.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621C000240002024-06-20 11:51AM EDT2024-06-217.005.406.80+0.20+2.94%4103229.69%
INTC240628C000240002024-05-28 9:54AM EDT2024-06-287.006.606.700.00-1162.50%
INTC240705C000240002024-06-07 9:54AM EDT2024-07-056.756.456.850.00-3586.91%
INTC240719C000240002024-06-20 12:24PM EDT2024-07-197.056.506.85+0.60+9.30%12063.48%
INTC240726C000240002024-06-10 9:43AM EDT2024-07-267.665.956.90+0.76+11.01%1260.55%
INTC240816C000240002024-06-14 11:00AM EDT2024-08-166.706.907.050.00-12552.05%
INTC240920C000240002024-05-16 11:09AM EDT2024-09-208.405.907.100.00--445.41%
INTC241018C000240002024-06-06 3:59PM EDT2024-10-187.227.307.400.00-71047.61%
INTC241115C000240002024-06-04 10:07AM EDT2024-11-157.307.557.650.00-61748.12%
INTC241220C000240002024-06-04 10:01AM EDT2024-12-207.607.707.900.00-11747.71%
INTC250117C000240002024-06-07 12:09PM EDT2025-01-178.107.908.100.00-124747.56%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621P000240002024-06-20 10:41AM EDT2024-06-210.010.000.010.00-6850131.25%
INTC240628P000240002024-06-14 3:00PM EDT2024-06-280.010.000.000.00-1114050.00%
INTC240705P000240002024-06-12 3:30PM EDT2024-07-050.020.000.010.00-712750.00%
INTC240712P000240002024-06-13 1:27PM EDT2024-07-120.010.010.190.00-1211461.33%
INTC240719P000240002024-06-20 11:22AM EDT2024-07-190.020.010.020.00-135440.63%
INTC240726P000240002024-06-20 3:07PM EDT2024-07-260.080.070.080.00-31246.29%
INTC240816P000240002024-06-18 1:44PM EDT2024-08-160.150.130.150.00-45285542.29%
INTC240920P000240002024-06-20 2:04PM EDT2024-09-200.220.240.26-0.03-12.00%27535238.48%
INTC241018P000240002024-06-18 2:41PM EDT2024-10-180.360.340.360.00-1813037.01%
INTC241115P000240002024-06-20 3:03PM EDT2024-11-150.600.570.61-0.04-6.25%144939.70%
INTC241220P000240002024-06-14 9:30AM EDT2024-12-200.670.700.720.00-250037.94%
INTC250117P000240002024-06-18 1:19PM EDT2025-01-170.790.790.820.00-12,74037.16%