Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:38.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00038000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,497 | 0 | 12.50% |
| INTC240426C00038000 | 2024-04-15 3:58PM EDT | 2024-04-26 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,272 | 0 | 6.25% |
| INTC240503C00038000 | 2024-04-15 3:54PM EDT | 2024-05-03 | 0.96 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| INTC240510C00038000 | 2024-04-15 3:41PM EDT | 2024-05-10 | 1.07 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 6.25% |
| INTC240517C00038000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3,077 | 0 | 3.13% |
| INTC240524C00038000 | 2024-04-15 2:26PM EDT | 2024-05-24 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| INTC240531C00038000 | 2024-04-15 3:11PM EDT | 2024-05-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| INTC240621C00038000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 3.13% |
| INTC240719C00038000 | 2024-04-15 3:13PM EDT | 2024-07-19 | 2.16 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| INTC240816C00038000 | 2024-04-15 3:51PM EDT | 2024-08-16 | 2.79 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| INTC241018C00038000 | 2024-04-15 3:31PM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| INTC241115C00038000 | 2024-04-15 1:50PM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| INTC241220C00038000 | 2024-04-15 12:33PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| INTC250620C00038000 | 2024-04-15 1:22PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| INTC250919C00038000 | 2024-04-12 3:35PM EDT | 2025-09-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| INTC260618C00038000 | 2024-04-15 1:25PM EDT | 2026-06-18 | 8.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| INTC261218C00038000 | 2024-04-15 3:48PM EDT | 2026-12-18 | 9.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00038000 | 2024-04-15 3:55PM EDT | 2024-04-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 0.00% |
| INTC240426P00038000 | 2024-04-15 3:54PM EDT | 2024-04-26 | 2.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| INTC240503P00038000 | 2024-04-15 3:48PM EDT | 2024-05-03 | 2.62 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| INTC240510P00038000 | 2024-04-15 1:46PM EDT | 2024-05-10 | 2.89 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC240517P00038000 | 2024-04-15 3:37PM EDT | 2024-05-17 | 2.88 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| INTC240524P00038000 | 2024-04-15 1:40PM EDT | 2024-05-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC240531P00038000 | 2024-04-15 2:02PM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240621P00038000 | 2024-04-15 3:37PM EDT | 2024-06-21 | 3.32 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| INTC240719P00038000 | 2024-04-15 3:49PM EDT | 2024-07-19 | 3.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240816P00038000 | 2024-04-15 3:15PM EDT | 2024-08-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| INTC241018P00038000 | 2024-04-15 3:53PM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC241115P00038000 | 2024-04-10 3:31PM EDT | 2024-11-15 | 4.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC241220P00038000 | 2024-04-15 12:07PM EDT | 2024-12-20 | 4.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC250620P00038000 | 2024-04-15 10:11AM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| INTC250919P00038000 | 2024-04-15 10:29AM EDT | 2025-09-19 | 6.46 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| INTC260618P00038000 | 2024-04-15 2:55PM EDT | 2026-06-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.00% |
| INTC261218P00038000 | 2024-04-15 3:20PM EDT | 2026-12-18 | 8.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.