Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00042000 | 2024-05-08 10:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240517C00042000 | 2024-05-09 1:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| INTC240524C00042000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240531C00042000 | 2024-05-09 12:11PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTC240607C00042000 | 2024-05-07 11:36AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240621C00042000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC240719C00042000 | 2024-05-09 2:56PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| INTC240816C00042000 | 2024-05-09 11:52AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC240920C00042000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| INTC241018C00042000 | 2024-05-09 11:20AM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC241115C00042000 | 2024-05-09 10:20AM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTC250620C00042000 | 2024-05-09 1:02PM EDT | 2025-06-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTC250919C00042000 | 2024-05-09 11:39AM EDT | 2025-09-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC251219C00042000 | 2024-05-09 2:34PM EDT | 2025-12-19 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTC260116C00042000 | 2024-05-09 3:59PM EDT | 2026-01-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00042000 | 2024-05-06 1:53PM EDT | 2024-05-10 | 11.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240517P00042000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3,734 | 0 | 0.00% |
| INTC240524P00042000 | 2024-05-09 10:26AM EDT | 2024-05-24 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00042000 | 2024-05-09 10:38AM EDT | 2024-05-31 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240607P00042000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00042000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7,392 | 0 | 0.00% |
| INTC240719P00042000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3,510 | 0 | 0.00% |
| INTC240816P00042000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2,830 | 0 | 0.00% |
| INTC240920P00042000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5,654 | 0 | 0.00% |
| INTC241018P00042000 | 2024-05-09 3:02PM EDT | 2024-10-18 | 11.88 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| INTC241115P00042000 | 2024-05-09 11:40AM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250620P00042000 | 2024-05-09 10:56AM EDT | 2025-06-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| INTC250919P00042000 | 2024-05-09 11:19AM EDT | 2025-09-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC251219P00042000 | 2024-05-09 2:33PM EDT | 2025-12-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00042000 | 2024-05-09 12:11PM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.