UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,390.30 +30.40 (+1.29%) DOW
39,828.66 +270.55 (+0.68%) Bitcoin GBP
51,525.07 +3,115.12 (+6.43%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:47.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00047000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 22,448 | 162.50% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 341 | 90.63% |
| INTC240531C00047000 | 2024-05-13 9:52AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 330 | 90.63% |
| INTC240621C00047000 | 2024-05-15 11:31AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 58 | 11,994 | 55.08% |
| INTC240719C00047000 | 2024-05-15 9:42AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,748 | 44.53% |
| INTC240816C00047000 | 2024-05-09 3:56PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 35 | 1,292 | 42.38% |
| INTC240920C00047000 | 2024-05-15 1:17PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.14 | 0.00 | - | 130 | 3,305 | 39.16% |
| INTC241018C00047000 | 2024-05-15 9:39AM EDT | 2024-10-18 | 0.20 | 0.20 | 0.21 | 0.00 | - | 6 | 2,804 | 38.38% |
| INTC241115C00047000 | 2024-05-15 12:36PM EDT | 2024-11-15 | 0.34 | 0.34 | 0.36 | +0.06 | +21.43% | 1 | 134 | 39.84% |
| INTC241220C00047000 | 2024-05-15 1:51PM EDT | 2024-12-20 | 0.47 | 0.46 | 0.47 | +0.01 | +2.17% | 47 | 1,618 | 39.01% |
| INTC250117C00047000 | 2024-05-15 1:23PM EDT | 2025-01-17 | 0.57 | 0.58 | 0.61 | 0.00 | - | 105 | 12,637 | 39.38% |
| INTC250321C00047000 | 2024-05-15 2:17PM EDT | 2025-03-21 | 0.89 | 0.84 | 0.90 | +0.04 | +4.71% | 6 | 417 | 39.40% |
| INTC250620C00047000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 1.15 | 1.30 | 1.39 | 0.00 | - | 1 | 413 | 40.04% |
| INTC250919C00047000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 1.58 | 1.67 | 1.84 | 0.00 | - | 17 | 667 | 40.14% |
| INTC251219C00047000 | 2024-05-14 3:58PM EDT | 2025-12-19 | 2.29 | 2.08 | 2.31 | 0.00 | - | 4 | 1,989 | 40.43% |
| INTC260116C00047000 | 2024-05-15 1:50PM EDT | 2026-01-16 | 2.40 | 2.35 | 2.91 | 0.00 | - | 34 | 6,516 | 43.69% |
| INTC260618C00047000 | 2024-05-14 11:45AM EDT | 2026-06-18 | 2.87 | 2.92 | 3.10 | 0.00 | - | 3 | 263 | 40.23% |
| INTC261218C00047000 | 2024-05-15 2:31PM EDT | 2026-12-18 | 3.85 | 3.60 | 3.85 | +0.15 | +4.05% | 55 | 1,051 | 40.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00047000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 15.85 | 15.75 | 16.10 | -0.19 | -1.18% | 4,630 | 342 | 256.25% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 17.05 | 17.45 | 0.00 | - | 20 | 0 | 258.79% |
| INTC240531P00047000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 16.17 | 15.80 | 15.90 | 0.00 | - | - | 1 | 94.53% |
| INTC240621P00047000 | 2024-05-15 2:03PM EDT | 2024-06-21 | 15.80 | 15.75 | 15.90 | -0.30 | -1.86% | 1,230 | 106 | 58.98% |
| INTC240719P00047000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 15.80 | 15.65 | 15.95 | -1.00 | -5.95% | 700 | 81 | 56.45% |
| INTC240816P00047000 | 2024-05-10 3:49PM EDT | 2024-08-16 | 17.00 | 15.80 | 16.25 | 0.00 | - | 2 | 268 | 51.07% |
| INTC240920P00047000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 17.00 | 15.75 | 15.90 | 0.00 | - | 8 | 384 | 37.89% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 15.03 | 15.75 | 15.90 | 0.00 | - | 17 | 0 | 34.28% |
| INTC241115P00047000 | 2024-05-08 12:55PM EDT | 2024-11-15 | 17.19 | 15.80 | 15.90 | 0.00 | - | 5 | 2 | 31.64% |
| INTC241220P00047000 | 2024-05-14 3:23PM EDT | 2024-12-20 | 16.00 | 15.80 | 15.90 | 0.00 | - | 10 | 253 | 29.00% |
| INTC250117P00047000 | 2024-05-14 1:17PM EDT | 2025-01-17 | 16.20 | 15.80 | 15.90 | 0.00 | - | 1 | 9,084 | 27.34% |
| INTC250321P00047000 | 2024-05-09 2:22PM EDT | 2025-03-21 | 16.95 | 15.75 | 15.95 | 0.00 | - | 1 | 0 | 26.12% |
| INTC250620P00047000 | 2024-05-13 9:58AM EDT | 2025-06-20 | 16.24 | 15.85 | 16.05 | 0.00 | - | 10 | 63 | 25.29% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 2025-09-19 | 15.97 | 15.95 | 18.00 | 0.00 | - | 1 | 270 | 43.29% |
| INTC251219P00047000 | 2024-05-13 10:00AM EDT | 2025-12-19 | 16.49 | 16.05 | 18.25 | 0.00 | - | 1 | 460 | 41.61% |
| INTC260116P00047000 | 2024-05-10 2:40PM EDT | 2026-01-16 | 17.24 | 15.35 | 16.40 | 0.00 | - | 11 | 3,378 | 25.22% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-05-08 1:58PM EDT | 2026-12-18 | 17.75 | 14.95 | 18.25 | 0.00 | - | 2 | 55 | 32.69% |
© 2024 Yahoo. All rights reserved.