UK markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.07+0.45 (+1.47%)
As of 02:23PM EDT. Market open.
In the money
Show:ListStraddle
Strike:34.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621C000340002024-06-21 1:58PM EDT2024-06-210.010.000.010.00-9918,11775.00%
INTC240628C000340002024-06-21 2:05PM EDT2024-06-280.040.030.040.00-4343,71137.50%
INTC240705C000340002024-06-21 1:49PM EDT2024-07-050.090.090.100.00-3971,13933.99%
INTC240712C000340002024-06-21 2:07PM EDT2024-07-120.210.190.21+0.04+23.53%17792134.86%
INTC240719C000340002024-06-21 2:00PM EDT2024-07-190.330.330.34+0.04+13.79%3,08612,13736.04%
INTC240726C000340002024-06-21 1:48PM EDT2024-07-260.750.740.76+0.15+25.00%22444646.00%
INTC240802C000340002024-06-21 12:39PM EDT2024-08-020.870.850.89+0.11+14.47%4620945.56%
INTC240816C000340002024-06-21 2:05PM EDT2024-08-161.031.021.03+0.15+17.05%39810,31142.77%
INTC240920C000340002024-06-21 1:31PM EDT2024-09-201.481.421.45+0.19+14.73%961,62940.94%
INTC241018C000340002024-06-21 12:44PM EDT2024-10-181.741.741.77+0.14+8.75%4771440.58%
INTC241115C000340002024-06-21 1:15PM EDT2024-11-152.282.232.25+0.16+7.55%1195,83142.77%
INTC241220C000340002024-06-21 1:30PM EDT2024-12-202.582.512.54+0.08+3.20%1391,33241.82%
INTC250117C000340002024-06-21 1:49PM EDT2025-01-172.772.752.78+0.20+7.78%3133,84541.52%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621P000340002024-06-21 1:26PM EDT2024-06-212.712.722.86-0.64-19.10%151,8760.00%
INTC240628P000340002024-06-21 1:39PM EDT2024-06-282.782.692.97-0.28-9.15%1323037.89%
INTC240705P000340002024-06-21 12:24PM EDT2024-07-053.052.862.91-0.75-19.74%11380.00%
INTC240712P000340002024-06-18 9:35AM EDT2024-07-122.892.943.200.00-142038.09%
INTC240719P000340002024-06-21 2:07PM EDT2024-07-193.063.003.10-0.45-13.35%106,50228.52%
INTC240726P000340002024-06-18 9:31AM EDT2024-07-263.323.353.450.00-1838.57%
INTC240802P000340002024-06-18 10:16AM EDT2024-08-023.653.453.550.00-32838.18%
INTC240816P000340002024-06-21 10:29AM EDT2024-08-163.753.653.70-0.38-9.20%128936.82%
INTC240920P000340002024-06-21 10:51AM EDT2024-09-204.133.954.00-0.12-2.82%1011234.40%
INTC241018P000340002024-06-21 11:59AM EDT2024-10-184.254.104.20+0.05+1.19%145033.18%
INTC241115P000340002024-06-21 1:20PM EDT2024-11-154.454.504.60-0.30-6.32%261,28035.23%
INTC241220P000340002024-06-21 11:10AM EDT2024-12-204.804.704.80-0.10-2.04%472934.06%
INTC250117P000340002024-06-17 1:40PM EDT2025-01-175.164.854.950.00-160333.35%