Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00035000 | 2024-04-24 10:02AM EDT | 2024-04-26 | 1.19 | 1.17 | 1.19 | +0.33 | +38.37% | 1,363 | 5,486 | 95.12% |
| INTC240503C00035000 | 2024-04-24 10:05AM EDT | 2024-05-03 | 1.33 | 1.33 | 1.34 | +0.30 | +29.13% | 520 | 1,329 | 58.79% |
| INTC240510C00035000 | 2024-04-24 10:03AM EDT | 2024-05-10 | 1.47 | 1.43 | 1.46 | +0.35 | +31.25% | 552 | 454 | 49.22% |
| INTC240517C00035000 | 2024-04-24 10:02AM EDT | 2024-05-17 | 1.62 | 1.55 | 1.57 | +0.40 | +32.79% | 280 | 3,368 | 44.53% |
| INTC240524C00035000 | 2024-04-24 9:56AM EDT | 2024-05-24 | 1.71 | 1.73 | 1.76 | +0.25 | +17.12% | 127 | 213 | 43.85% |
| INTC240531C00035000 | 2024-04-24 10:00AM EDT | 2024-05-31 | 1.91 | 1.84 | 1.86 | +0.36 | +23.23% | 30 | 177 | 41.85% |
| INTC240621C00035000 | 2024-04-24 9:55AM EDT | 2024-06-21 | 2.19 | 2.22 | 2.24 | +0.29 | +15.26% | 57 | 9,959 | 40.38% |
| INTC240719C00035000 | 2024-04-24 10:01AM EDT | 2024-07-19 | 2.71 | 2.62 | 2.65 | +0.36 | +15.32% | 65 | 1,339 | 39.28% |
| INTC240816C00035000 | 2024-04-24 10:00AM EDT | 2024-08-16 | 3.25 | 3.20 | 3.30 | +0.38 | +13.24% | 12 | 1,740 | 42.51% |
| INTC240920C00035000 | 2024-04-24 9:47AM EDT | 2024-09-20 | 3.60 | 3.60 | 3.70 | +0.38 | +11.80% | 34 | 1,725 | 41.72% |
| INTC241018C00035000 | 2024-04-24 9:58AM EDT | 2024-10-18 | 3.94 | 3.90 | 4.00 | +0.29 | +7.95% | 69 | 661 | 41.41% |
| INTC241115C00035000 | 2024-04-24 9:39AM EDT | 2024-11-15 | 4.35 | 4.25 | 4.40 | +0.45 | +11.54% | 1 | 177 | 42.36% |
| INTC241220C00035000 | 2024-04-24 9:31AM EDT | 2024-12-20 | 4.70 | 4.55 | 4.65 | +0.35 | +8.05% | 30 | 682 | 41.39% |
| INTC250117C00035000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 4.90 | 4.80 | 4.90 | +0.45 | +10.11% | 43 | 19,627 | 41.30% |
| INTC250321C00035000 | 2024-04-24 9:53AM EDT | 2025-03-21 | 5.48 | 5.35 | 5.50 | +0.33 | +6.41% | 3 | 451 | 41.76% |
| INTC250620C00035000 | 2024-04-24 9:58AM EDT | 2025-06-20 | 6.25 | 6.15 | 6.30 | +0.42 | +7.20% | 70 | 234 | 42.44% |
| INTC250919C00035000 | 2024-04-23 9:45AM EDT | 2025-09-19 | 6.79 | 6.75 | 6.95 | 0.00 | - | 1 | 243 | 42.54% |
| INTC251219C00035000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 7.40 | 7.30 | 7.60 | +0.20 | +2.78% | 21 | 1,580 | 42.96% |
| INTC260116C00035000 | 2024-04-24 9:36AM EDT | 2026-01-16 | 7.70 | 7.60 | 7.80 | +0.47 | +6.50% | 60 | 1,501 | 43.13% |
| INTC260618C00035000 | 2024-04-23 11:54AM EDT | 2026-06-18 | 8.50 | 8.50 | 8.70 | -0.05 | -0.58% | 10 | 256 | 43.30% |
| INTC261218C00035000 | 2024-04-24 10:01AM EDT | 2026-12-18 | 9.60 | 9.30 | 9.80 | +0.35 | +3.78% | 4 | 806 | 44.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00035000 | 2024-04-24 9:59AM EDT | 2024-04-26 | 1.19 | 1.24 | 1.26 | -0.36 | -23.23% | 564 | 7,886 | 97.07% |
| INTC240503P00035000 | 2024-04-24 10:01AM EDT | 2024-05-03 | 1.34 | 1.40 | 1.42 | -0.38 | -22.09% | 34 | 1,445 | 60.06% |
| INTC240510P00035000 | 2024-04-24 9:36AM EDT | 2024-05-10 | 1.52 | 1.54 | 1.58 | -0.38 | -20.00% | 24 | 23,186 | 51.07% |
| INTC240517P00035000 | 2024-04-24 9:59AM EDT | 2024-05-17 | 1.62 | 1.67 | 1.68 | -0.31 | -16.06% | 33 | 9,778 | 46.34% |
| INTC240524P00035000 | 2024-04-24 9:51AM EDT | 2024-05-24 | 1.75 | 1.78 | 1.80 | -0.30 | -14.63% | 47 | 818 | 43.75% |
| INTC240531P00035000 | 2024-04-24 9:42AM EDT | 2024-05-31 | 1.88 | 1.89 | 1.92 | -0.22 | -10.48% | 15 | 534 | 42.19% |
| INTC240621P00035000 | 2024-04-24 9:57AM EDT | 2024-06-21 | 2.14 | 2.14 | 2.15 | -0.31 | -12.65% | 23 | 17,686 | 37.96% |
| INTC240719P00035000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 2.50 | 2.43 | 2.45 | -0.16 | -6.02% | 21 | 8,361 | 35.69% |
| INTC240816P00035000 | 2024-04-24 9:56AM EDT | 2024-08-16 | 2.95 | 2.90 | 2.92 | -0.27 | -8.39% | 2 | 4,656 | 37.06% |
| INTC240920P00035000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 3.15 | 3.15 | 3.20 | -0.30 | -8.70% | 3 | 14,887 | 35.60% |
| INTC241018P00035000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 3.30 | 3.30 | 3.35 | -0.28 | -7.82% | 1 | 4,896 | 34.23% |
| INTC241115P00035000 | 2024-04-23 11:43AM EDT | 2024-11-15 | 3.90 | 3.65 | 3.70 | 0.00 | - | 5 | 1,028 | 35.19% |
| INTC241220P00035000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 3.82 | 3.85 | 3.90 | -0.33 | -7.95% | 9 | 7,169 | 34.33% |
| INTC250117P00035000 | 2024-04-23 3:43PM EDT | 2025-01-17 | 4.23 | 3.90 | 4.00 | 0.00 | - | 117 | 47,774 | 33.33% |
| INTC250321P00035000 | 2024-04-23 2:32PM EDT | 2025-03-21 | 4.50 | 4.30 | 4.45 | 0.00 | - | 1,847 | 10,785 | 33.42% |
| INTC250620P00035000 | 2024-04-23 1:33PM EDT | 2025-06-20 | 5.03 | 4.75 | 4.90 | 0.00 | - | 1 | 12,788 | 32.65% |
| INTC250919P00035000 | 2024-04-22 1:51PM EDT | 2025-09-19 | 5.45 | 5.15 | 5.90 | 0.00 | - | 5 | 2,512 | 35.78% |
| INTC251219P00035000 | 2024-04-22 10:10AM EDT | 2025-12-19 | 5.80 | 5.55 | 5.70 | 0.00 | - | 12 | 9,176 | 31.85% |
| INTC260116P00035000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 5.68 | 5.55 | 5.75 | -0.77 | -11.94% | 1 | 17,692 | 31.41% |
| INTC260618P00035000 | 2024-04-24 9:30AM EDT | 2026-06-18 | 6.27 | 3.75 | 6.40 | -0.01 | -0.16% | 7 | 69 | 31.45% |
| INTC261218P00035000 | 2024-04-23 12:01PM EDT | 2026-12-18 | 6.80 | 6.55 | 6.85 | 0.00 | - | 200 | 5,243 | 30.36% |
© 2024 Yahoo. All rights reserved.