UK markets open in 2 hours 18 minutes
NIKKEI 225
38,255.96 -18.09 (-0.05%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.56 +0.56 (+0.71%) GOLD FUTURES
2,329.70 +18.70 (+0.81%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,847.54 -2,144.63 (-4.47%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00020000 | 2024-04-30 1:18PM EDT | 20.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC241018C00025000 | 2024-05-01 9:30AM EDT | 25.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018C00030000 | 2024-05-01 3:39PM EDT | 30.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| INTC241018C00035000 | 2024-05-01 3:51PM EDT | 35.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2,177 | 0 | 6.25% |
| INTC241018C00036000 | 2024-05-01 3:41PM EDT | 36.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| INTC241018C00037000 | 2024-05-01 2:29PM EDT | 37.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 6.25% |
| INTC241018C00038000 | 2024-05-01 3:47PM EDT | 38.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| INTC241018C00039000 | 2024-05-01 10:17AM EDT | 39.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTC241018C00040000 | 2024-05-01 3:54PM EDT | 40.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| INTC241018C00041000 | 2024-05-01 1:26PM EDT | 41.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| INTC241018C00042000 | 2024-05-01 3:05PM EDT | 42.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| INTC241018C00043000 | 2024-05-01 2:42PM EDT | 43.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| INTC241018C00044000 | 2024-05-01 2:10PM EDT | 44.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC241018C00045000 | 2024-05-01 3:35PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| INTC241018C00046000 | 2024-05-01 2:46PM EDT | 46.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| INTC241018C00047000 | 2024-05-01 1:41PM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC241018C00048000 | 2024-05-01 2:07PM EDT | 48.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| INTC241018C00049000 | 2024-05-01 1:48PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| INTC241018C00050000 | 2024-05-01 3:52PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| INTC241018C00055000 | 2024-05-01 3:47PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| INTC241018C00060000 | 2024-05-01 1:40PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC241018C00065000 | 2024-04-30 1:38PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00020000 | 2024-05-01 12:27PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC241018P00025000 | 2024-05-01 3:56PM EDT | 25.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 6.25% |
| INTC241018P00030000 | 2024-05-01 3:12PM EDT | 30.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.78% |
| INTC241018P00035000 | 2024-05-01 2:40PM EDT | 35.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241018P00036000 | 2024-05-01 3:27PM EDT | 36.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC241018P00037000 | 2024-04-30 1:16PM EDT | 37.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC241018P00038000 | 2024-05-01 9:50AM EDT | 38.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| INTC241018P00039000 | 2024-04-30 9:31AM EDT | 39.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018P00040000 | 2024-04-30 9:31AM EDT | 40.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018P00041000 | 2024-05-01 3:32PM EDT | 41.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018P00042000 | 2024-05-01 10:21AM EDT | 42.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018P00043000 | 2024-05-01 2:29PM EDT | 43.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018P00044000 | 2024-04-30 12:01PM EDT | 44.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00045000 | 2024-04-26 12:56PM EDT | 45.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241018P00046000 | 2024-04-29 12:11PM EDT | 46.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 47.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC241018P00048000 | 2024-04-22 1:15PM EDT | 48.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018P00049000 | 2024-03-25 9:55AM EDT | 49.00 | 9.13 | 13.55 | 14.30 | 0.00 | - | 6 | 283 | 0.00% |
| INTC241018P00050000 | 2024-04-26 10:11AM EDT | 50.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 60.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 65.00 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.