Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00046000 | 2024-04-26 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,766 | 256.25% |
| INTC240503C00046000 | 2024-04-26 12:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 73 | 1,662 | 90.63% |
| INTC240510C00046000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 127 | 65.63% |
| INTC240517C00046000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,133 | 11,405 | 61.72% |
| INTC240524C00046000 | 2024-04-26 10:41AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.12 | -0.05 | -71.43% | 42 | 68 | 65.23% |
| INTC240531C00046000 | 2024-04-23 2:25PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.02 | 0.00 | - | 1 | 10 | 50.00% |
| INTC240621C00046000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 243 | 10,227 | 41.80% |
| INTC240719C00046000 | 2024-04-26 1:02PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | -0.18 | -75.00% | 14 | 2,132 | 39.06% |
| INTC240816C00046000 | 2024-04-26 11:34AM EDT | 2024-08-16 | 0.16 | 0.15 | 0.16 | -0.35 | -68.63% | 35 | 1,204 | 39.26% |
| INTC241018C00046000 | 2024-04-26 3:42PM EDT | 2024-10-18 | 0.34 | 0.33 | 0.34 | -0.56 | -62.22% | 37 | 1,988 | 37.06% |
| INTC241115C00046000 | 2024-04-26 12:59PM EDT | 2024-11-15 | 0.46 | 0.48 | 0.51 | -0.73 | -61.34% | 22 | 82 | 38.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00046000 | 2024-04-26 3:05PM EDT | 2024-04-26 | 14.20 | 14.10 | 14.25 | +6.24 | +78.39% | 37 | 6 | 346.88% |
| INTC240503P00046000 | 2024-04-26 2:10PM EDT | 2024-05-03 | 14.25 | 13.60 | 14.25 | +2.54 | +21.69% | 3 | 1 | 141.80% |
| INTC240510P00046000 | 2024-04-26 12:00PM EDT | 2024-05-10 | 13.95 | 14.25 | 14.35 | +2.23 | +19.03% | 3 | 55 | 110.35% |
| INTC240517P00046000 | 2024-04-26 3:21PM EDT | 2024-05-17 | 14.20 | 13.90 | 14.35 | +3.30 | +30.28% | 20 | 1,585 | 54.69% |
| INTC240524P00046000 | 2024-04-25 10:09AM EDT | 2024-05-24 | 11.36 | 13.90 | 14.65 | 0.00 | - | 40 | 29 | 76.95% |
| INTC240621P00046000 | 2024-04-26 2:23PM EDT | 2024-06-21 | 14.40 | 14.05 | 14.30 | +2.87 | +24.89% | 41 | 2,635 | 56.64% |
| INTC240719P00046000 | 2024-04-24 1:41PM EDT | 2024-07-19 | 11.18 | 14.20 | 14.45 | 0.00 | - | 1 | 1,405 | 52.98% |
| INTC240816P00046000 | 2024-04-11 3:15PM EDT | 2024-08-16 | 9.02 | 13.95 | 14.35 | 0.00 | - | 2 | 1,612 | 42.38% |
| INTC241018P00046000 | 2024-04-22 10:00AM EDT | 2024-10-18 | 11.90 | 13.95 | 14.45 | 0.00 | - | 2 | 335 | 36.87% |
| INTC241115P00046000 | 2024-04-26 11:28AM EDT | 2024-11-15 | 14.15 | 13.65 | 14.95 | +2.32 | +19.61% | 1 | 87 | 43.99% |
© 2024 Yahoo. All rights reserved.