Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00020000 | 2024-04-18 11:26AM EDT | 2024-06-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 838 | 0.00% |
| INTC240816C00020000 | 2024-04-16 9:30AM EDT | 2024-08-16 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| INTC240920C00020000 | 2024-03-27 9:46AM EDT | 2024-09-20 | 22.67 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| INTC241115C00020000 | 2024-04-23 11:46AM EDT | 2024-11-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| INTC241220C00020000 | 2024-04-25 2:02PM EDT | 2024-12-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| INTC250117C00020000 | 2024-04-24 12:12PM EDT | 2025-01-17 | 15.33 | 0.00 | 0.00 | 0.00 | - | 10 | 1,954 | 0.00% |
| INTC250321C00020000 | 2024-04-25 3:36PM EDT | 2025-03-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| INTC250620C00020000 | 2024-04-25 2:44PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| INTC250919C00020000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC251219C00020000 | 2024-04-23 3:49PM EDT | 2025-12-19 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| INTC260116C00020000 | 2024-04-25 3:35PM EDT | 2026-01-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 51 | 1,176 | 0.00% |
| INTC260618C00020000 | 2024-04-18 10:24AM EDT | 2026-06-18 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| INTC261218C00020000 | 2024-04-25 11:21AM EDT | 2026-12-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00020000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 7,833 | 25.00% |
| INTC240816P00020000 | 2024-04-25 9:52AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| INTC240920P00020000 | 2024-04-25 3:37PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 408 | 25.00% |
| INTC241018P00020000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| INTC241115P00020000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| INTC241220P00020000 | 2024-04-25 1:03PM EDT | 2024-12-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| INTC250117P00020000 | 2024-04-25 10:06AM EDT | 2025-01-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6,912 | 12.50% |
| INTC250321P00020000 | 2024-04-25 3:10PM EDT | 2025-03-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| INTC250620P00020000 | 2024-04-25 3:09PM EDT | 2025-06-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 12.50% |
| INTC250919P00020000 | 2024-04-19 12:20PM EDT | 2025-09-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| INTC251219P00020000 | 2024-04-19 3:45PM EDT | 2025-12-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 2,417 | 12.50% |
| INTC260116P00020000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 258 | 2,369 | 12.50% |
| INTC260618P00020000 | 2024-04-25 3:36PM EDT | 2026-06-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| INTC261218P00020000 | 2024-04-25 3:05PM EDT | 2026-12-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 6.25% |
© 2024 Yahoo. All rights reserved.