Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00055000 | 2024-06-14 2:14PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 23,479 | 162.50% |
| INTC240719C00055000 | 2024-06-12 2:18PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 3,331 | 71.88% |
| INTC240816C00055000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 3 | 3,609 | 60.55% |
| INTC240920C00055000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 12 | 8,477 | 50.00% |
| INTC241018C00055000 | 2024-06-13 9:38AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 4,735 | 47.66% |
| INTC241115C00055000 | 2024-06-14 3:27PM EDT | 2024-11-15 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 50 | 397 | 46.88% |
| INTC241220C00055000 | 2024-06-14 10:00AM EDT | 2024-12-20 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 19 | 2,423 | 44.82% |
| INTC250117C00055000 | 2024-06-14 2:39PM EDT | 2025-01-17 | 0.23 | 0.22 | 0.24 | 0.00 | - | 36 | 41,383 | 44.63% |
| INTC250321C00055000 | 2024-06-13 10:35AM EDT | 2025-03-21 | 0.34 | 0.31 | 0.66 | 0.00 | - | 55 | 1,805 | 48.98% |
| INTC250620C00055000 | 2024-06-14 10:14AM EDT | 2025-06-20 | 0.58 | 0.55 | 0.80 | -0.05 | -7.94% | 2 | 559 | 44.68% |
| INTC250919C00055000 | 2024-06-14 3:25PM EDT | 2025-09-19 | 0.93 | 0.75 | 1.25 | +0.01 | +1.09% | 3 | 1,730 | 45.44% |
| INTC251219C00055000 | 2024-06-14 3:02PM EDT | 2025-12-19 | 1.22 | 1.20 | 1.51 | 0.00 | - | 1 | 1,920 | 44.04% |
| INTC260116C00055000 | 2024-06-14 3:59PM EDT | 2026-01-16 | 1.37 | 1.32 | 1.40 | 0.00 | - | 212 | 28,968 | 41.94% |
| INTC260618C00055000 | 2024-06-12 1:00PM EDT | 2026-06-18 | 1.95 | 1.78 | 2.23 | -0.11 | -5.34% | 5 | 557 | 43.68% |
| INTC261218C00055000 | 2024-06-14 3:02PM EDT | 2026-12-18 | 2.70 | 2.60 | 2.80 | -0.09 | -3.23% | 5 | 10,401 | 42.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00055000 | 2024-06-14 2:33PM EDT | 2024-06-21 | 24.84 | 24.40 | 24.60 | +0.29 | +1.18% | 5 | 13 | 207.81% |
| INTC240719P00055000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 23.80 | 24.15 | 24.90 | 0.00 | - | 60 | 7 | 121.29% |
| INTC240816P00055000 | 2024-05-01 10:55AM EDT | 2024-08-16 | 24.83 | 22.35 | 26.25 | 0.00 | - | 5 | 0 | 136.62% |
| INTC240920P00055000 | 2024-06-14 2:33PM EDT | 2024-09-20 | 24.65 | 24.45 | 25.00 | +0.10 | +0.41% | 22 | 13 | 62.89% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 19.75 | 24.20 | 26.10 | 0.00 | - | 1,000 | 0 | 71.53% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 2024-12-20 | 16.70 | 24.85 | 25.60 | 0.00 | - | 2 | 3 | 60.06% |
| INTC250117P00055000 | 2024-06-14 3:14PM EDT | 2025-01-17 | 24.62 | 23.70 | 25.20 | +0.14 | +0.57% | 15 | 107 | 55.52% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 22.95 | 27.15 | 0.00 | - | 1 | 0 | 75.05% |
| INTC250620P00055000 | 2024-05-08 12:01PM EDT | 2025-06-20 | 25.21 | 24.05 | 26.75 | 0.00 | - | 2 | 4 | 61.23% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 0.00% |
| INTC251219P00055000 | 2024-05-21 1:21PM EDT | 2025-12-19 | 23.35 | 23.85 | 24.95 | 0.00 | - | 1 | 33 | 31.10% |
| INTC260116P00055000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 25.00 | 22.00 | 27.00 | 0.00 | - | 1 | 16 | 50.92% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-05-23 1:52PM EDT | 2026-12-18 | 24.85 | 23.15 | 25.85 | 0.00 | - | 4 | 5 | 32.72% |
© 2024 Yahoo. All rights reserved.