Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00044000 | 2024-04-26 12:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 4,400 | 225.00% |
| INTC240503C00044000 | 2024-04-26 12:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 1,726 | 81.25% |
| INTC240510C00044000 | 2024-04-26 2:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2 | 454 | 59.38% |
| INTC240517C00044000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 519 | 23,117 | 55.47% |
| INTC240524C00044000 | 2024-04-26 1:22PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 53 | 506 | 52.73% |
| INTC240531C00044000 | 2024-04-26 2:42PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.13 | -86.67% | 207 | 102 | 47.27% |
| INTC240621C00044000 | 2024-04-26 3:16PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 1,124 | 3,880 | 39.26% |
| INTC240719C00044000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | -0.31 | -77.50% | 1,067 | 2,694 | 36.72% |
| INTC240816C00044000 | 2024-04-26 3:22PM EDT | 2024-08-16 | 0.22 | 0.22 | 0.23 | -0.52 | -70.27% | 4,001 | 5,538 | 38.43% |
| INTC241018C00044000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 0.44 | 0.45 | 0.47 | -0.76 | -63.33% | 32 | 860 | 36.77% |
| INTC241115C00044000 | 2024-04-26 2:08PM EDT | 2024-11-15 | 0.66 | 0.65 | 0.68 | -0.72 | -52.17% | 21 | 31 | 38.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00044000 | 2024-04-26 3:11PM EDT | 2024-04-26 | 12.17 | 10.50 | 14.50 | +2.87 | +30.86% | 2 | 1 | 460.94% |
| INTC240503P00044000 | 2024-04-26 2:43PM EDT | 2024-05-03 | 12.25 | 11.85 | 12.55 | +3.07 | +33.44% | 55 | 16 | 117.19% |
| INTC240510P00044000 | 2024-04-19 10:16AM EDT | 2024-05-10 | 13.30 | 11.75 | 12.45 | +3.91 | +41.64% | 4 | 121 | 114.84% |
| INTC240517P00044000 | 2024-04-26 1:04PM EDT | 2024-05-17 | 12.50 | 11.95 | 12.60 | +3.41 | +37.51% | 114 | 3,762 | 80.08% |
| INTC240524P00044000 | 2024-04-26 3:11PM EDT | 2024-05-24 | 12.25 | 11.85 | 12.55 | +3.23 | +35.81% | 1 | 32 | 61.72% |
| INTC240531P00044000 | 2024-04-15 10:41AM EDT | 2024-05-31 | 7.87 | 11.90 | 12.65 | 0.00 | - | 1 | 6 | 62.60% |
| INTC240621P00044000 | 2024-04-26 1:18PM EDT | 2024-06-21 | 12.42 | 11.75 | 12.60 | +3.32 | +36.48% | 22 | 6,145 | 65.04% |
| INTC240719P00044000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 12.35 | 11.80 | 12.50 | +2.85 | +30.00% | 2 | 3,225 | 50.05% |
| INTC240816P00044000 | 2024-04-26 1:01PM EDT | 2024-08-16 | 12.53 | 11.80 | 12.65 | +3.15 | +33.58% | 12 | 1,470 | 47.51% |
| INTC241018P00044000 | 2024-04-26 9:52AM EDT | 2024-10-18 | 13.05 | 11.65 | 12.85 | +3.16 | +31.95% | 2 | 1,053 | 41.90% |
| INTC241115P00044000 | 2024-04-25 12:28PM EDT | 2024-11-15 | 10.00 | 11.70 | 12.65 | 0.00 | - | 59 | 60 | 35.38% |
© 2024 Yahoo. All rights reserved.