UK markets open in 4 hours 52 minutes
NIKKEI 225
37,751.14 -708.94 (-1.84%) HANG SENG
17,190.94 -10.33 (-0.06%) CRUDE OIL
82.61 -0.20 (-0.24%) GOLD FUTURES
2,330.40 -8.00 (-0.34%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,480.52 -2,003.90 (-3.75%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 2024-04-22 12:43PM EDT | 2024-04-26 | 9.25 | 8.80 | 9.60 | 0.00 | - | 56 | 81 | 255.47% |
| INTC240517C00025000 | 2024-04-24 10:26AM EDT | 2024-05-17 | 10.12 | 9.20 | 9.70 | +0.70 | +7.43% | 8 | 75 | 87.11% |
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 2024-05-24 | 11.05 | 9.50 | 9.95 | 0.00 | - | - | 2 | 78.52% |
| INTC240621C00025000 | 2024-04-24 10:24AM EDT | 2024-06-21 | 10.15 | 9.35 | 10.00 | +0.53 | +5.51% | 10 | 3,175 | 53.22% |
| INTC240719C00025000 | 2024-04-22 9:45AM EDT | 2024-07-19 | 9.70 | 9.70 | 10.15 | 0.00 | - | 1 | 20 | 54.74% |
| INTC240816C00025000 | 2024-04-24 10:04AM EDT | 2024-08-16 | 10.45 | 10.00 | 10.40 | +0.45 | +4.50% | 4 | 80 | 55.47% |
| INTC240920C00025000 | 2024-04-24 12:48PM EDT | 2024-09-20 | 10.30 | 10.15 | 10.70 | -0.05 | -0.48% | 5 | 316 | 53.52% |
| INTC241018C00025000 | 2024-04-24 11:24AM EDT | 2024-10-18 | 10.55 | 10.35 | 10.75 | -1.13 | -9.67% | 3 | 48 | 51.47% |
| INTC241115C00025000 | 2024-04-17 11:37AM EDT | 2024-11-15 | 11.85 | 10.55 | 11.10 | 0.00 | - | 20 | 40 | 52.42% |
| INTC241220C00025000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 12.00 | 10.70 | 10.85 | 0.00 | - | 1 | 90 | 48.83% |
| INTC250117C00025000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 11.20 | 10.90 | 11.15 | +0.28 | +2.56% | 10 | 6,761 | 50.34% |
| INTC250321C00025000 | 2024-04-24 12:14PM EDT | 2025-03-21 | 11.35 | 9.80 | 11.50 | +0.15 | +1.34% | 15 | 252 | 49.44% |
| INTC250620C00025000 | 2024-04-24 2:32PM EDT | 2025-06-20 | 11.98 | 11.70 | 12.05 | +0.28 | +2.39% | 18 | 58 | 49.34% |
| INTC250919C00025000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 12.33 | 12.15 | 13.35 | 0.00 | - | 1 | 43 | 50.90% |
| INTC251219C00025000 | 2024-04-24 12:21PM EDT | 2025-12-19 | 12.75 | 10.20 | 13.85 | +0.13 | +1.03% | 15 | 550 | 55.60% |
| INTC260116C00025000 | 2024-04-24 1:38PM EDT | 2026-01-16 | 13.10 | 12.65 | 13.10 | +0.33 | +2.58% | 20 | 235 | 48.58% |
| INTC260618C00025000 | 2024-04-24 12:22PM EDT | 2026-06-18 | 13.60 | 12.90 | 13.90 | +0.30 | +2.26% | 16 | 85 | 49.12% |
| INTC261218C00025000 | 2024-04-24 3:39PM EDT | 2026-12-18 | 14.15 | 14.00 | 15.40 | +0.13 | +0.93% | 18 | 450 | 53.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 2024-04-22 2:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 162.50% |
| INTC240510P00025000 | 2024-04-12 12:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 10 | 82.03% |
| INTC240517P00025000 | 2024-04-23 1:01PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 22 | 316 | 57.81% |
| INTC240524P00025000 | 2024-04-23 1:01PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 105 | 55.08% |
| INTC240531P00025000 | 2024-04-16 12:31PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 7 | 50.39% |
| INTC240621P00025000 | 2024-04-24 1:57PM EDT | 2024-06-21 | 0.07 | 0.08 | 0.09 | -0.02 | -22.22% | 14 | 8,119 | 46.48% |
| INTC240719P00025000 | 2024-04-22 2:30PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | 0.00 | - | 2 | 175 | 42.29% |
| INTC240816P00025000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 0.27 | 0.28 | 0.30 | -0.02 | -6.90% | 10 | 896 | 43.26% |
| INTC240920P00025000 | 2024-04-24 11:15AM EDT | 2024-09-20 | 0.36 | 0.36 | 0.38 | -0.04 | -10.00% | 4 | 2,084 | 40.33% |
| INTC241018P00025000 | 2024-04-24 9:43AM EDT | 2024-10-18 | 0.42 | 0.43 | 0.46 | -0.03 | -6.67% | 2 | 269 | 39.06% |
| INTC241115P00025000 | 2024-04-23 11:11AM EDT | 2024-11-15 | 0.60 | 0.59 | 0.62 | 0.00 | - | 1 | 321 | 39.80% |
| INTC241220P00025000 | 2024-04-24 12:56PM EDT | 2024-12-20 | 0.69 | 0.67 | 0.71 | 0.00 | - | 12 | 1,191 | 38.43% |
| INTC250117P00025000 | 2024-04-24 2:09PM EDT | 2025-01-17 | 0.73 | 0.75 | 0.79 | -0.03 | -3.95% | 241 | 20,265 | 37.74% |
| INTC250321P00025000 | 2024-04-23 3:00PM EDT | 2025-03-21 | 0.98 | 0.50 | 1.03 | 0.00 | - | 283 | 686 | 37.38% |
| INTC250620P00025000 | 2024-04-24 3:14PM EDT | 2025-06-20 | 1.25 | 1.24 | 1.32 | -0.05 | -3.85% | 1 | 281 | 36.50% |
| INTC250919P00025000 | 2024-04-24 2:20PM EDT | 2025-09-19 | 1.52 | 1.47 | 1.74 | -0.03 | -1.94% | 5 | 569 | 37.28% |
| INTC251219P00025000 | 2024-04-19 3:46PM EDT | 2025-12-19 | 1.89 | 1.73 | 1.94 | 0.00 | - | 6 | 2,478 | 36.11% |
| INTC260116P00025000 | 2024-04-24 3:53PM EDT | 2026-01-16 | 1.80 | 1.77 | 2.01 | -0.07 | -3.74% | 25 | 2,865 | 35.89% |
| INTC260618P00025000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 2.20 | 1.37 | 2.72 | -0.19 | -7.95% | 4 | 121 | 37.43% |
| INTC261218P00025000 | 2024-04-24 3:13PM EDT | 2026-12-18 | 2.62 | 2.55 | 2.70 | +0.01 | +0.38% | 102 | 1,741 | 33.57% |
© 2024 Yahoo. All rights reserved.