Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00027000 | 2024-04-12 1:52PM EDT | 2024-05-10 | 9.15 | 6.95 | 7.70 | 0.00 | - | 1 | 2 | 64.06% |
| INTC240517C00027000 | 2024-04-19 10:05AM EDT | 2024-05-17 | 7.70 | 6.35 | 7.65 | -2.65 | -25.60% | 28 | 1 | 77.73% |
| INTC240524C00027000 | 2024-04-17 3:46PM EDT | 2024-05-24 | 8.90 | 6.95 | 7.75 | 0.00 | - | 3 | 0 | 51.76% |
| INTC240621C00027000 | 2024-03-26 11:50AM EDT | 2024-06-21 | 15.25 | 7.50 | 7.95 | 0.00 | - | 10 | 3,925 | 54.49% |
| INTC240719C00027000 | 2024-04-19 2:07PM EDT | 2024-07-19 | 8.20 | 7.40 | 8.05 | -1.50 | -15.46% | 1 | 74 | 53.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00027000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 14 | 5 | 61.72% |
| INTC240517P00027000 | 2024-04-19 11:39AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 7 | 108 | 50.59% |
| INTC240524P00027000 | 2024-04-18 10:03AM EDT | 2024-05-24 | 0.08 | 0.10 | 0.12 | 0.00 | - | 1 | 10 | 49.22% |
| INTC240531P00027000 | 2024-04-12 1:10PM EDT | 2024-05-31 | 0.10 | 0.13 | 0.16 | 0.00 | - | 4 | 4 | 47.85% |
| INTC240621P00027000 | 2024-04-19 3:25PM EDT | 2024-06-21 | 0.22 | 0.23 | 0.25 | +0.05 | +29.41% | 16 | 11,858 | 43.75% |
| INTC240719P00027000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 0.33 | 0.35 | 0.38 | +0.04 | +13.79% | 4 | 117 | 40.97% |
| INTC241115P00027000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 0.93 | 1.04 | 1.11 | 0.00 | - | 460 | 483 | 39.53% |
© 2024 Yahoo. All rights reserved.