Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240607C00020000 | 2024-05-27 12:06AM EDT | 2024-06-07 | 11.95 | 10.45 | 11.05 | 0.00 | - | - | 1 | 110.94% |
| INTC240614C00020000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 11.82 | 10.55 | 11.05 | 0.00 | - | 4 | 1 | 103.52% |
| INTC240621C00020000 | 2024-05-24 12:34PM EDT | 2024-06-21 | 10.75 | 10.50 | 11.15 | +0.64 | +6.33% | 30 | 819 | 92.97% |
| INTC240719C00020000 | 2024-05-24 3:36PM EDT | 2024-07-19 | 10.86 | 10.55 | 11.30 | -1.64 | -13.12% | 1 | 172 | 74.22% |
| INTC240816C00020000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 10.10 | 9.90 | 11.40 | 0.00 | - | 2 | 80 | 83.30% |
| INTC240920C00020000 | 2024-05-22 10:55AM EDT | 2024-09-20 | 12.20 | 10.65 | 11.50 | 0.00 | - | 2 | 17 | 57.72% |
| INTC241018C00020000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 11.20 | 10.05 | 11.60 | +0.74 | +7.07% | 1 | 17 | 68.26% |
| INTC241115C00020000 | 2024-05-20 11:53AM EDT | 2024-11-15 | 12.72 | 11.15 | 11.70 | 0.00 | - | 2 | 44 | 58.01% |
| INTC241220C00020000 | 2024-05-23 10:56AM EDT | 2024-12-20 | 11.10 | 11.25 | 11.95 | 0.00 | - | 3 | 103 | 56.98% |
| INTC250117C00020000 | 2024-05-24 3:51PM EDT | 2025-01-17 | 11.44 | 11.35 | 11.85 | +0.59 | +5.44% | 305 | 2,047 | 53.49% |
| INTC250321C00020000 | 2024-05-24 10:28AM EDT | 2025-03-21 | 11.84 | 11.05 | 11.95 | +0.59 | +5.24% | 1 | 143 | 53.76% |
| INTC250620C00020000 | 2024-05-24 3:19PM EDT | 2025-06-20 | 12.00 | 11.95 | 12.15 | +0.50 | +4.35% | 3 | 155 | 49.98% |
| INTC250919C00020000 | 2024-05-23 12:39PM EDT | 2025-09-19 | 12.20 | 12.10 | 12.60 | 0.00 | - | 5 | 16 | 50.59% |
| INTC251219C00020000 | 2024-05-23 2:26PM EDT | 2025-12-19 | 12.10 | 12.35 | 13.80 | 0.00 | - | 2 | 164 | 51.54% |
| INTC260116C00020000 | 2024-05-24 2:24PM EDT | 2026-01-16 | 12.75 | 12.30 | 13.95 | +0.20 | +1.59% | 103 | 1,500 | 50.83% |
| INTC260618C00020000 | 2024-05-24 1:44PM EDT | 2026-06-18 | 13.12 | 12.95 | 14.05 | +0.18 | +1.39% | 10 | 112 | 53.71% |
| INTC261218C00020000 | 2024-05-24 3:21PM EDT | 2026-12-18 | 13.80 | 13.45 | 14.90 | -0.05 | -0.36% | 36 | 898 | 54.86% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240614P00020000 | 2024-05-08 1:26PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 71.88% |
| INTC240621P00020000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 7,847 | 68.75% |
| INTC240719P00020000 | 2024-05-17 9:45AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 185 | 62.89% |
| INTC240816P00020000 | 2024-05-22 2:33PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 190 | 46.09% |
| INTC240920P00020000 | 2024-05-24 3:21PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 6 | 418 | 40.82% |
| INTC241018P00020000 | 2024-05-20 10:56AM EDT | 2024-10-18 | 0.06 | 0.09 | 0.15 | 0.00 | - | 6 | 204 | 42.38% |
| INTC241115P00020000 | 2024-05-24 2:48PM EDT | 2024-11-15 | 0.17 | 0.16 | 0.19 | +0.04 | +30.77% | 4 | 768 | 40.82% |
| INTC241220P00020000 | 2024-05-24 3:30PM EDT | 2024-12-20 | 0.23 | 0.21 | 0.24 | -0.02 | -8.00% | 1 | 547 | 39.26% |
| INTC250117P00020000 | 2024-05-24 1:51PM EDT | 2025-01-17 | 0.28 | 0.26 | 0.29 | -0.03 | -9.68% | 15 | 7,068 | 38.57% |
| INTC250321P00020000 | 2024-05-24 12:24PM EDT | 2025-03-21 | 0.37 | 0.26 | 0.41 | -0.01 | -2.63% | 10 | 260 | 37.55% |
| INTC250620P00020000 | 2024-05-23 2:12PM EDT | 2025-06-20 | 0.64 | 0.51 | 0.80 | 0.00 | - | 55 | 547 | 40.28% |
| INTC250919P00020000 | 2024-05-16 3:22PM EDT | 2025-09-19 | 0.69 | 0.71 | 0.93 | 0.00 | - | 2 | 259 | 38.23% |
| INTC251219P00020000 | 2024-05-23 2:31PM EDT | 2025-12-19 | 1.07 | 0.88 | 1.02 | 0.00 | - | 37 | 2,556 | 36.23% |
| INTC260116P00020000 | 2024-05-24 3:02PM EDT | 2026-01-16 | 1.05 | 0.93 | 1.11 | -0.05 | -4.55% | 3 | 3,383 | 36.50% |
| INTC260618P00020000 | 2024-05-24 3:02PM EDT | 2026-06-18 | 1.27 | 0.76 | 1.37 | -0.11 | -7.97% | 2 | 806 | 35.38% |
| INTC261218P00020000 | 2024-05-24 9:47AM EDT | 2026-12-18 | 1.56 | 1.46 | 1.62 | -0.04 | -2.50% | 1 | 1,252 | 34.01% |
© 2024 Yahoo. All rights reserved.