UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.38 +1.48 (+1.81%) GOLD FUTURES
2,335.90 -10.50 (-0.45%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,320.80 -66.08 (-0.12%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00028000 | 2024-04-23 11:26AM EDT | 2024-04-26 | 6.55 | 5.25 | 7.40 | +0.30 | +4.80% | 1 | 10 | 105.47% |
| INTC240510C00028000 | 2024-04-19 10:23AM EDT | 2024-05-10 | 6.75 | 6.00 | 6.75 | 0.00 | - | 2 | 1 | 57.42% |
| INTC240517C00028000 | 2024-04-22 10:32AM EDT | 2024-05-17 | 6.50 | 6.05 | 6.60 | 0.00 | - | 2 | 5 | 66.21% |
| INTC240621C00028000 | 2024-04-19 2:29PM EDT | 2024-06-21 | 7.02 | 6.30 | 7.05 | 0.00 | - | 3 | 190 | 57.62% |
| INTC240719C00028000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 7.10 | 6.50 | 7.05 | 0.00 | - | 10 | 25 | 47.56% |
| INTC240920C00028000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 7.60 | 7.00 | 7.60 | 0.00 | - | 8 | 54 | 45.70% |
| INTC241115C00028000 | 2024-04-18 11:07AM EDT | 2024-11-15 | 9.26 | 7.50 | 8.40 | 0.00 | - | - | 3 | 49.54% |
| INTC250620C00028000 | 2024-04-23 1:40PM EDT | 2025-06-20 | 9.65 | 8.45 | 10.30 | -0.05 | -0.52% | 1 | 54 | 50.81% |
| INTC250919C00028000 | 2024-04-22 10:07AM EDT | 2025-09-19 | 10.30 | 10.00 | 11.20 | 0.00 | - | 220 | 277 | 52.88% |
| INTC251219C00028000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 10.75 | 9.55 | 11.60 | 0.00 | - | 5 | 275 | 51.53% |
| INTC260116C00028000 | 2024-04-23 3:41PM EDT | 2026-01-16 | 10.85 | 10.60 | 11.65 | 0.00 | - | 21 | 269 | 50.72% |
| INTC260618C00028000 | 2024-04-19 3:57PM EDT | 2026-06-18 | 10.69 | 11.00 | 12.50 | 0.00 | - | 20 | 1 | 50.71% |
| INTC261218C00028000 | 2024-04-23 3:50PM EDT | 2026-12-18 | 12.30 | 11.15 | 13.35 | -0.05 | -0.40% | 45 | 133 | 50.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00028000 | 2024-04-23 3:39PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 239 | 1,362 | 89.06% |
| INTC240503P00028000 | 2024-04-22 2:31PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 245 | 60.94% |
| INTC240510P00028000 | 2024-04-22 11:00AM EDT | 2024-05-10 | 0.08 | 0.05 | 0.07 | 0.00 | - | 17 | 79 | 52.34% |
| INTC240517P00028000 | 2024-04-23 1:55PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 15 | 3,787 | 48.24% |
| INTC240524P00028000 | 2024-04-23 3:54PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 7 | 49 | 47.07% |
| INTC240531P00028000 | 2024-04-23 3:34PM EDT | 2024-05-31 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 256 | 266 | 45.31% |
| INTC240621P00028000 | 2024-04-23 3:47PM EDT | 2024-06-21 | 0.27 | 0.27 | 0.29 | -0.04 | -12.90% | 141 | 1,453 | 41.50% |
| INTC240719P00028000 | 2024-04-23 3:21PM EDT | 2024-07-19 | 0.40 | 0.41 | 0.50 | -0.05 | -11.11% | 170 | 724 | 40.63% |
| INTC240920P00028000 | 2024-04-23 2:03PM EDT | 2024-09-20 | 0.82 | 0.83 | 0.86 | -0.07 | -7.87% | 293 | 2,867 | 37.96% |
| INTC241115P00028000 | 2024-04-23 11:12AM EDT | 2024-11-15 | 1.18 | 1.19 | 1.26 | -0.02 | -1.67% | 1 | 189 | 38.23% |
| INTC250620P00028000 | 2024-04-23 1:19PM EDT | 2025-06-20 | 2.10 | 2.07 | 2.15 | -0.05 | -2.33% | 1 | 1,364 | 34.89% |
| INTC250919P00028000 | 2024-04-18 2:34PM EDT | 2025-09-19 | 2.31 | 1.95 | 2.71 | 0.00 | - | 8 | 726 | 36.08% |
| INTC251219P00028000 | 2024-04-18 10:36AM EDT | 2025-12-19 | 2.59 | 2.65 | 2.81 | 0.00 | - | 4 | 4,275 | 33.99% |
| INTC260116P00028000 | 2024-04-22 3:52PM EDT | 2026-01-16 | 2.84 | 2.76 | 2.95 | 0.00 | - | 8 | 915 | 34.20% |
| INTC260618P00028000 | 2024-04-23 11:41AM EDT | 2026-06-18 | 3.20 | 2.44 | 3.30 | +0.11 | +3.56% | 1 | 1,209 | 32.89% |
| INTC261218P00028000 | 2024-04-18 3:22PM EDT | 2026-12-18 | 3.66 | 2.26 | 4.40 | +0.11 | +3.10% | 1 | 3,364 | 35.71% |
© 2024 Yahoo. All rights reserved.