Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00023000 | 2024-04-29 9:34AM EDT | 2024-06-21 | 8.55 | 7.90 | 8.40 | 0.00 | - | 2 | 360 | 60.45% |
| INTC240719C00023000 | 2024-04-26 9:38AM EDT | 2024-07-19 | 8.11 | 6.60 | 8.60 | 0.00 | - | 1 | 13 | 65.92% |
| INTC240920C00023000 | 2024-05-02 11:19AM EDT | 2024-09-20 | 8.11 | 7.80 | 10.35 | 0.00 | - | 1 | 64 | 59.67% |
| INTC250620C00023000 | 2024-05-03 10:59AM EDT | 2025-06-20 | 9.90 | 8.95 | 11.05 | +0.04 | +0.41% | 3 | 40 | 56.59% |
| INTC250919C00023000 | 2024-04-26 12:46PM EDT | 2025-09-19 | 11.90 | 9.90 | 10.65 | 0.00 | - | 3 | 49 | 47.41% |
| INTC251219C00023000 | 2024-04-26 12:47PM EDT | 2025-12-19 | 11.48 | 10.50 | 10.90 | 0.00 | - | 4 | 107 | 45.84% |
| INTC260116C00023000 | 2024-05-03 1:30PM EDT | 2026-01-16 | 10.85 | 10.35 | 12.05 | +0.30 | +2.84% | 2 | 120 | 54.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00023000 | 2024-05-03 1:12PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 8 | 3,241 | 39.45% |
| INTC240719P00023000 | 2024-05-03 1:01PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 8 | 298 | 36.52% |
| INTC240920P00023000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 0.29 | 0.28 | 0.30 | -0.05 | -14.71% | 58 | 4,445 | 37.60% |
| INTC250620P00023000 | 2024-05-03 12:55PM EDT | 2025-06-20 | 1.28 | 1.09 | 1.31 | -0.09 | -6.57% | 2 | 6,789 | 36.40% |
| INTC250919P00023000 | 2024-04-29 11:40AM EDT | 2025-09-19 | 1.41 | 1.42 | 3.90 | 0.00 | - | 2 | 302 | 58.28% |
| INTC251219P00023000 | 2024-05-03 11:22AM EDT | 2025-12-19 | 1.79 | 1.53 | 1.86 | +0.06 | +3.47% | 4 | 411 | 35.65% |
| INTC260116P00023000 | 2024-05-03 3:15PM EDT | 2026-01-16 | 1.83 | 1.65 | 2.13 | -0.06 | -3.17% | 13 | 458 | 37.26% |
© 2024 Yahoo. All rights reserved.