Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:41.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00041000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 10,823 | 50.00% |
| INTC240426C00041000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 189 | 3,038 | 25.00% |
| INTC240503C00041000 | 2024-04-18 3:52PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 234 | 2,685 | 25.00% |
| INTC240510C00041000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 122 | 504 | 12.50% |
| INTC240517C00041000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 342 | 4,179 | 12.50% |
| INTC240524C00041000 | 2024-04-18 2:45PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 202 | 12.50% |
| INTC240531C00041000 | 2024-04-18 3:26PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 54 | 167 | 12.50% |
| INTC240621C00041000 | 2024-04-18 2:55PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 3,888 | 12.50% |
| INTC240719C00041000 | 2024-04-18 3:27PM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 143 | 1,011 | 6.25% |
| INTC240816C00041000 | 2024-04-18 2:25PM EDT | 2024-08-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 65 | 1,626 | 6.25% |
| INTC241018C00041000 | 2024-04-18 3:46PM EDT | 2024-10-18 | 1.92 | 0.00 | 0.00 | 0.00 | - | 12 | 1,962 | 6.25% |
| INTC241115C00041000 | 2024-04-18 3:50PM EDT | 2024-11-15 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00041000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 614 | 423 | 0.00% |
| INTC240426P00041000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 6.00 | 0.00 | 0.00 | 0.00 | - | 422 | 2,436 | 0.00% |
| INTC240503P00041000 | 2024-04-18 1:19PM EDT | 2024-05-03 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 770 | 0.00% |
| INTC240510P00041000 | 2024-04-18 2:59PM EDT | 2024-05-10 | 6.28 | 0.00 | 0.00 | 0.00 | - | 3 | 1,027 | 0.00% |
| INTC240517P00041000 | 2024-04-18 2:31PM EDT | 2024-05-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 41 | 8,157 | 0.00% |
| INTC240524P00041000 | 2024-04-18 1:00PM EDT | 2024-05-24 | 6.13 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| INTC240531P00041000 | 2024-04-16 10:44AM EDT | 2024-05-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 0.00% |
| INTC240621P00041000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 6.42 | 0.00 | 0.00 | 0.00 | - | 20 | 7,570 | 0.00% |
| INTC240719P00041000 | 2024-04-18 1:02PM EDT | 2024-07-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 11 | 5,371 | 0.00% |
| INTC240816P00041000 | 2024-04-18 1:47PM EDT | 2024-08-16 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3,218 | 0.00% |
| INTC241018P00041000 | 2024-04-15 12:46PM EDT | 2024-10-18 | 6.24 | 0.00 | 0.00 | 0.00 | - | 11 | 859 | 0.00% |
| INTC241115P00041000 | 2024-04-12 2:39PM EDT | 2024-11-15 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.