UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.47 -0.01 (-0.01%) GOLD FUTURES
2,322.60 -8.60 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,435.12 -20.73 (-0.04%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00033000 | 2024-05-07 3:31PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,341 | 3,522 | 39.06% |
| INTC240517C00033000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 1,530 | 5,879 | 32.23% |
| INTC240524C00033000 | 2024-05-07 3:27PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 377 | 2,096 | 33.20% |
| INTC240531C00033000 | 2024-05-07 3:45PM EDT | 2024-05-31 | 0.31 | 0.30 | 0.31 | -0.03 | -8.82% | 507 | 1,603 | 33.20% |
| INTC240607C00033000 | 2024-05-07 3:38PM EDT | 2024-06-07 | 0.42 | 0.41 | 0.44 | -0.05 | -10.64% | 312 | 788 | 34.03% |
| INTC240614C00033000 | 2024-05-07 3:49PM EDT | 2024-06-14 | 0.53 | 0.51 | 0.54 | -0.07 | -10.61% | 29 | 97 | 33.89% |
| INTC240621C00033000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 0.61 | 0.62 | 0.64 | -0.02 | -3.17% | 1,841 | 3,809 | 33.94% |
| INTC240719C00033000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 0.99 | 0.98 | 1.00 | -0.04 | -3.88% | 397 | 2,065 | 34.03% |
| INTC241115C00033000 | 2024-05-07 3:44PM EDT | 2024-11-15 | 2.65 | 2.60 | 2.66 | -0.07 | -2.57% | 124 | 5,285 | 40.26% |
| INTC241220C00033000 | 2024-05-07 3:26PM EDT | 2024-12-20 | 2.97 | 2.91 | 2.95 | -0.02 | -0.67% | 1,168 | 692 | 40.06% |
| INTC250620C00033000 | 2024-05-07 10:18AM EDT | 2025-06-20 | 4.40 | 3.55 | 5.05 | -0.03 | -0.68% | 51 | 1,557 | 46.07% |
| INTC250919C00033000 | 2024-05-07 1:32PM EDT | 2025-09-19 | 5.22 | 4.50 | 6.10 | +0.17 | +3.37% | 3 | 711 | 49.06% |
| INTC260116C00033000 | 2024-05-07 3:38PM EDT | 2026-01-16 | 5.85 | 5.70 | 5.85 | -0.10 | -1.68% | 1,043 | 450 | 42.52% |
| INTC260618C00033000 | 2024-05-06 1:08PM EDT | 2026-06-18 | 6.50 | 6.50 | 6.70 | 0.00 | - | 12 | 535 | 42.92% |
| INTC261218C00033000 | 2024-05-07 3:10PM EDT | 2026-12-18 | 7.55 | 7.40 | 7.55 | 0.00 | - | 102 | 570 | 42.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00033000 | 2024-05-07 3:10PM EDT | 2024-05-10 | 2.18 | 1.72 | 2.36 | +0.13 | +6.34% | 99 | 728 | 45.31% |
| INTC240517P00033000 | 2024-05-07 3:29PM EDT | 2024-05-17 | 2.25 | 2.27 | 2.33 | -0.01 | -0.44% | 355 | 6,342 | 21.09% |
| INTC240524P00033000 | 2024-05-07 1:23PM EDT | 2024-05-24 | 2.07 | 2.34 | 2.42 | -0.28 | -11.91% | 56 | 416 | 26.76% |
| INTC240531P00033000 | 2024-05-07 1:21PM EDT | 2024-05-31 | 2.16 | 2.37 | 2.62 | -0.31 | -12.55% | 5 | 1,633 | 32.81% |
| INTC240607P00033000 | 2024-05-07 2:11PM EDT | 2024-06-07 | 2.33 | 2.31 | 4.60 | -0.13 | -5.28% | 2 | 32 | 55.76% |
| INTC240614P00033000 | 2024-05-07 3:38PM EDT | 2024-06-14 | 2.66 | 2.20 | 2.67 | +0.10 | +3.91% | 18 | 12 | 27.93% |
| INTC240621P00033000 | 2024-05-07 3:04PM EDT | 2024-06-21 | 2.57 | 2.65 | 2.73 | +0.05 | +1.98% | 69 | 7,153 | 27.54% |
| INTC240719P00033000 | 2024-05-07 12:44PM EDT | 2024-07-19 | 2.65 | 2.87 | 2.95 | -0.21 | -7.34% | 86 | 6,909 | 26.56% |
| INTC241115P00033000 | 2024-05-07 11:14AM EDT | 2024-11-15 | 4.00 | 4.15 | 4.25 | -0.23 | -5.44% | 2 | 268 | 31.98% |
| INTC241220P00033000 | 2024-05-07 1:51PM EDT | 2024-12-20 | 4.23 | 4.35 | 4.40 | -0.17 | -3.86% | 1,024 | 4,261 | 31.01% |
| INTC250620P00033000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 5.15 | 5.20 | 5.50 | -0.12 | -2.28% | 273 | 8,302 | 31.67% |
| INTC250919P00033000 | 2024-05-07 9:51AM EDT | 2025-09-19 | 5.55 | 5.60 | 6.10 | +0.10 | +1.83% | 214 | 4,173 | 32.84% |
| INTC260116P00033000 | 2024-05-07 2:54PM EDT | 2026-01-16 | 6.00 | 6.00 | 6.25 | -0.11 | -1.80% | 1,004 | 7,091 | 30.47% |
| INTC260618P00033000 | 2024-05-06 10:59AM EDT | 2026-06-18 | 6.54 | 6.40 | 6.70 | 0.00 | - | 11 | 942 | 29.82% |
| INTC261218P00033000 | 2024-05-06 1:32PM EDT | 2026-12-18 | 7.01 | 4.50 | 7.10 | 0.00 | - | 125 | 1,922 | 28.84% |
© 2024 Yahoo. All rights reserved.