Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00043000 | 2024-05-09 11:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 426 | 262.50% |
| INTC240517C00043000 | 2024-05-10 2:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 5,746 | 90.63% |
| INTC240524C00043000 | 2024-05-07 9:53AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 161 | 71.88% |
| INTC240531C00043000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 100 | 370 | 64.06% |
| INTC240607C00043000 | 2024-05-08 1:57PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 167 | 53.91% |
| INTC240621C00043000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 26 | 6,813 | 50.78% |
| INTC240719C00043000 | 2024-05-10 11:50AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 8 | 3,637 | 41.99% |
| INTC240816C00043000 | 2024-05-10 3:15PM EDT | 2024-08-16 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 6 | 1,783 | 40.63% |
| INTC240920C00043000 | 2024-05-10 3:24PM EDT | 2024-09-20 | 0.21 | 0.18 | 0.20 | 0.00 | - | 15 | 6 | 38.09% |
| INTC241018C00043000 | 2024-05-10 12:28PM EDT | 2024-10-18 | 0.31 | 0.27 | 0.29 | 0.00 | - | 23 | 684 | 37.65% |
| INTC241115C00043000 | 2024-05-08 3:35PM EDT | 2024-11-15 | 0.49 | 0.44 | 0.47 | 0.00 | - | 21 | 52 | 39.26% |
| INTC241220C00043000 | 2024-05-10 3:58PM EDT | 2024-12-20 | 0.59 | 0.58 | 0.60 | -0.07 | -10.61% | 13 | 3,383 | 38.62% |
| INTC260618C00043000 | 2024-05-08 12:17PM EDT | 2026-06-18 | 3.41 | 2.91 | 3.75 | +0.06 | +1.79% | 1 | 190 | 42.86% |
| INTC261218C00043000 | 2024-05-10 12:37PM EDT | 2026-12-18 | 4.15 | 4.00 | 4.95 | -0.15 | -3.49% | 17 | 3,136 | 44.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00043000 | 2024-05-03 10:55AM EDT | 2024-05-10 | 12.23 | 13.00 | 15.15 | 0.00 | - | 1 | 0 | 662.11% |
| INTC240517P00043000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 13.00 | 13.05 | 13.35 | +0.10 | +0.78% | 3,771 | 1,246 | 121.09% |
| INTC240524P00043000 | 2024-05-10 10:30AM EDT | 2024-05-24 | 12.76 | 13.05 | 13.30 | +1.13 | +9.72% | 3 | 4 | 80.47% |
| INTC240531P00043000 | 2024-05-07 10:06AM EDT | 2024-05-31 | 11.79 | 13.05 | 13.35 | 0.00 | - | 1 | 0 | 73.44% |
| INTC240607P00043000 | 2024-05-09 10:15AM EDT | 2024-06-07 | 13.00 | 12.75 | 13.30 | 0.00 | - | 3 | 3 | 77.15% |
| INTC240621P00043000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 12.95 | 13.05 | 13.30 | +0.15 | +1.17% | 2,608 | 1,048 | 63.48% |
| INTC240719P00043000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 13.00 | 12.60 | 13.45 | +0.05 | +0.39% | 4,941 | 1,759 | 57.37% |
| INTC240816P00043000 | 2024-05-10 2:51PM EDT | 2024-08-16 | 13.05 | 12.90 | 13.70 | +0.05 | +0.38% | 370 | 1,133 | 56.84% |
| INTC241018P00043000 | 2024-05-08 3:07PM EDT | 2024-10-18 | 13.20 | 13.05 | 14.05 | 0.00 | - | 89 | 10 | 51.59% |
| INTC241115P00043000 | 2024-05-07 12:32PM EDT | 2024-11-15 | 11.85 | 13.00 | 13.95 | 0.00 | - | 5 | 9 | 45.87% |
| INTC241220P00043000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 13.08 | 12.45 | 13.65 | +0.08 | +0.62% | 1 | 3,108 | 36.72% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 13.09 | 13.60 | 15.35 | 0.00 | - | 1 | 23 | 33.24% |
| INTC261218P00043000 | 2024-05-08 11:03AM EDT | 2026-12-18 | 14.04 | 13.25 | 16.45 | 0.00 | - | 16 | 2,362 | 36.13% |
© 2024 Yahoo. All rights reserved.