Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00027000 | 2024-05-16 12:45PM EDT | 2024-05-17 | 4.75 | 4.75 | 5.90 | 0.00 | - | 5 | 77 | 339.06% |
| INTC240524C00027000 | 2024-05-16 12:46PM EDT | 2024-05-24 | 4.80 | 4.50 | 5.15 | 0.00 | - | 1 | 53 | 103.13% |
| INTC240531C00027000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 4.90 | 4.55 | 5.20 | -0.30 | -5.77% | 4 | 159 | 78.91% |
| INTC240607C00027000 | 2024-05-17 9:45AM EDT | 2024-06-07 | 4.90 | 4.60 | 5.25 | +0.30 | +6.52% | 5 | 14 | 68.07% |
| INTC240614C00027000 | 2024-05-17 10:23AM EDT | 2024-06-14 | 5.25 | 4.65 | 5.15 | +0.35 | +7.14% | 8 | 11 | 54.10% |
| INTC240621C00027000 | 2024-05-17 1:54PM EDT | 2024-06-21 | 4.95 | 4.70 | 5.20 | -0.18 | -3.51% | 19 | 3,909 | 50.98% |
| INTC240719C00027000 | 2024-05-17 1:59PM EDT | 2024-07-19 | 5.14 | 5.15 | 5.50 | -0.08 | -1.53% | 11 | 132 | 47.61% |
| INTC240816C00027000 | 2024-05-16 9:43AM EDT | 2024-08-16 | 5.60 | 5.75 | 5.85 | 0.00 | - | 1 | 3 | 47.66% |
| INTC240920C00027000 | 2024-05-16 10:50AM EDT | 2024-09-20 | 5.80 | 5.80 | 5.95 | 0.00 | - | 1 | 6 | 42.41% |
| INTC241115C00027000 | 2024-05-16 11:03AM EDT | 2024-11-15 | 6.45 | 6.35 | 6.65 | 0.00 | - | 8 | 62 | 45.41% |
| INTC241220C00027000 | 2024-05-14 10:41AM EDT | 2024-12-20 | 5.91 | 6.00 | 7.05 | 0.00 | - | 2 | 4 | 46.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00027000 | 2024-05-17 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,102 | 50.00% |
| INTC240524P00027000 | 2024-05-17 11:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 202 | 50.00% |
| INTC240531P00027000 | 2024-05-17 12:19PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 12 | 517 | 40.63% |
| INTC240607P00027000 | 2024-05-17 1:38PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.07 | 0.00 | - | 21 | 670 | 41.80% |
| INTC240614P00027000 | 2024-05-17 1:34PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 96 | 33.99% |
| INTC240621P00027000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 3,244 | 28,246 | 32.81% |
| INTC240628P00027000 | 2024-05-16 1:23PM EDT | 2024-06-28 | 0.10 | 0.06 | 0.20 | 0.00 | - | 3 | 135 | 38.67% |
| INTC240719P00027000 | 2024-05-17 1:13PM EDT | 2024-07-19 | 0.19 | 0.14 | 0.19 | +0.01 | +5.56% | 23 | 1,398 | 31.25% |
| INTC240816P00027000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 0.47 | 0.40 | 0.50 | 0.00 | - | 33 | 274 | 35.45% |
| INTC240920P00027000 | 2024-05-17 2:09PM EDT | 2024-09-20 | 0.67 | 0.58 | 0.67 | +0.06 | +9.84% | 23 | 67 | 33.81% |
| INTC241018P00027000 | 2024-05-17 9:31AM EDT | 2024-10-18 | 0.78 | 0.76 | 0.81 | +0.03 | +4.00% | 2 | 2,063 | 33.13% |
| INTC241115P00027000 | 2024-05-17 1:31PM EDT | 2024-11-15 | 1.10 | 0.85 | 1.11 | -0.02 | -1.79% | 5 | 6,957 | 35.18% |
| INTC241220P00027000 | 2024-05-17 10:53AM EDT | 2024-12-20 | 1.20 | 1.09 | 1.26 | 0.00 | - | 2 | 159 | 34.30% |
© 2024 Yahoo. All rights reserved.