Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00028000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 3.85 | 3.80 | 4.40 | -0.27 | -6.55% | 5 | 146 | 87.50% |
| INTC240531C00028000 | 2024-05-16 3:27PM EDT | 2024-05-31 | 4.16 | 3.85 | 4.25 | 0.00 | - | 6 | 175 | 58.01% |
| INTC240607C00028000 | 2024-05-16 1:56PM EDT | 2024-06-07 | 4.35 | 3.60 | 4.30 | 0.00 | - | 1 | 129 | 61.62% |
| INTC240614C00028000 | 2024-05-17 3:34PM EDT | 2024-06-14 | 4.04 | 3.85 | 4.10 | +0.98 | +32.03% | 15 | 37 | 43.75% |
| INTC240621C00028000 | 2024-05-17 11:25AM EDT | 2024-06-21 | 4.22 | 3.85 | 5.00 | -0.12 | -2.76% | 45 | 515 | 52.54% |
| INTC240628C00028000 | 2024-05-16 3:32PM EDT | 2024-06-28 | 4.43 | 4.05 | 5.60 | 0.00 | - | 4 | 3 | 60.64% |
| INTC240719C00028000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.44 | 4.30 | 4.45 | -0.16 | -3.48% | 2 | 300 | 39.84% |
| INTC240816C00028000 | 2024-05-16 1:38PM EDT | 2024-08-16 | 5.00 | 4.50 | 5.10 | +0.90 | +21.95% | 33 | 2 | 46.73% |
| INTC240920C00028000 | 2024-05-17 10:43AM EDT | 2024-09-20 | 5.25 | 4.90 | 5.20 | -0.18 | -3.31% | 4 | 914 | 41.36% |
| INTC241018C00028000 | 2024-05-16 11:04AM EDT | 2024-10-18 | 5.40 | 5.60 | 5.70 | +0.65 | +13.68% | 2 | 15 | 44.75% |
| INTC241115C00028000 | 2024-05-17 10:32AM EDT | 2024-11-15 | 6.00 | 5.70 | 6.85 | 0.00 | - | 18 | 116 | 56.06% |
| INTC250620C00028000 | 2024-05-17 11:27AM EDT | 2025-06-20 | 7.50 | 7.25 | 7.50 | -0.10 | -1.32% | 7 | 753 | 43.45% |
| INTC250919C00028000 | 2024-05-14 1:14PM EDT | 2025-09-19 | 7.45 | 7.35 | 8.15 | 0.00 | - | 100 | 444 | 44.23% |
| INTC251219C00028000 | 2024-05-15 3:37PM EDT | 2025-12-19 | 8.06 | 7.45 | 9.00 | 0.00 | - | 1 | 270 | 46.66% |
| INTC260116C00028000 | 2024-05-16 3:04PM EDT | 2026-01-16 | 9.00 | 8.50 | 8.85 | 0.00 | - | 9 | 418 | 44.52% |
| INTC260618C00028000 | 2024-05-17 1:55PM EDT | 2026-06-18 | 9.30 | 8.65 | 10.20 | +0.42 | +4.73% | 4 | 108 | 48.23% |
| INTC261218C00028000 | 2024-05-16 12:15PM EDT | 2026-12-18 | 10.00 | 9.90 | 11.30 | 0.00 | - | 8 | 367 | 49.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00028000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 76 | 1,333 | 47.66% |
| INTC240531P00028000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 946 | 41.60% |
| INTC240607P00028000 | 2024-05-17 3:15PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.06 | 0.00 | - | 24 | 2,171 | 33.99% |
| INTC240614P00028000 | 2024-05-17 12:40PM EDT | 2024-06-14 | 0.08 | 0.08 | 0.09 | 0.00 | - | 4 | 444 | 32.23% |
| INTC240621P00028000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | 0.00 | - | 121 | 4,441 | 30.96% |
| INTC240628P00028000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 44 | 67 | 30.47% |
| INTC240719P00028000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.29 | 0.27 | 0.30 | 0.00 | - | 191 | 4,280 | 30.23% |
| INTC240816P00028000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 0.68 | 0.63 | 0.70 | +0.02 | +3.03% | 4 | 158 | 34.96% |
| INTC240920P00028000 | 2024-05-17 11:56AM EDT | 2024-09-20 | 0.89 | 0.84 | 0.90 | +0.04 | +4.71% | 53 | 21,750 | 33.35% |
| INTC241018P00028000 | 2024-05-17 3:45PM EDT | 2024-10-18 | 1.04 | 0.95 | 1.06 | +0.03 | +2.97% | 3 | 1,156 | 32.72% |
| INTC241115P00028000 | 2024-05-17 12:49PM EDT | 2024-11-15 | 1.41 | 1.26 | 1.40 | +0.09 | +6.82% | 301 | 3,847 | 34.84% |
| INTC241220P00028000 | 2024-05-17 3:45PM EDT | 2024-12-20 | 1.53 | 1.37 | 1.62 | +0.03 | +2.00% | 1 | 362 | 34.64% |
| INTC250620P00028000 | 2024-05-17 3:20PM EDT | 2025-06-20 | 2.44 | 2.12 | 2.50 | +0.07 | +2.95% | 2,032 | 5,805 | 33.37% |
| INTC250919P00028000 | 2024-05-16 1:35PM EDT | 2025-09-19 | 2.80 | 2.35 | 2.92 | 0.00 | - | 1 | 1,076 | 33.40% |
| INTC251219P00028000 | 2024-05-17 11:05AM EDT | 2025-12-19 | 3.22 | 1.61 | 3.25 | -0.09 | -2.72% | 302 | 5,615 | 33.03% |
| INTC260116P00028000 | 2024-05-17 10:45AM EDT | 2026-01-16 | 3.30 | 3.15 | 3.45 | +0.10 | +3.12% | 9 | 5,176 | 33.67% |
| INTC260618P00028000 | 2024-05-17 9:36AM EDT | 2026-06-18 | 3.65 | 2.07 | 3.70 | -0.48 | -11.62% | 1 | 1,390 | 31.65% |
| INTC261218P00028000 | 2024-05-17 2:55PM EDT | 2026-12-18 | 4.05 | 3.95 | 4.05 | +0.10 | +2.53% | 7 | 7,233 | 30.37% |
© 2024 Yahoo. All rights reserved.