UK markets open in 3 hours 25 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,628.90 +344.36 (+1.99%) CRUDE OIL
83.83 +0.26 (+0.31%) GOLD FUTURES
2,344.80 +2.30 (+0.10%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,506.06 +15.17 (+0.03%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00049000 | 2024-04-25 1:57PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 18 | 2,148 | 237.50% |
| INTC240503C00049000 | 2024-04-25 2:10PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 23 | 245 | 96.88% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 142 | 323 | 67.97% |
| INTC240517C00049000 | 2024-04-25 2:35PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 74 | 3,666 | 62.89% |
| INTC240524C00049000 | 2024-04-24 10:18AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.95 | 0.00 | - | 4 | 25 | 90.63% |
| INTC240621C00049000 | 2024-04-25 2:02PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 54 | 2,451 | 46.09% |
| INTC240719C00049000 | 2024-04-25 3:42PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.16 | 0.00 | - | 190 | 2,540 | 41.21% |
| INTC240816C00049000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 0.31 | 0.30 | 0.33 | +0.02 | +6.90% | 6 | 3,974 | 41.90% |
| INTC241018C00049000 | 2024-04-25 2:35PM EDT | 2024-10-18 | 0.60 | 0.57 | 0.61 | +0.07 | +13.21% | 5 | 439 | 39.40% |
| INTC241115C00049000 | 2024-04-24 10:16AM EDT | 2024-11-15 | 0.77 | 0.76 | 0.89 | 0.00 | - | 1 | 27 | 41.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 2024-04-26 | 14.59 | 12.00 | 15.00 | 0.00 | - | 14 | 0 | 630.86% |
| INTC240503P00049000 | 2024-04-05 3:28PM EDT | 2024-05-03 | 9.87 | 13.60 | 15.75 | 0.00 | - | 1 | 0 | 199.22% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 2024-05-10 | 9.90 | 12.05 | 15.80 | 0.00 | - | 10 | 2 | 76.17% |
| INTC240517P00049000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 14.60 | 12.15 | 15.70 | 0.00 | - | 2 | 116 | 62.89% |
| INTC240621P00049000 | 2024-04-22 9:36AM EDT | 2024-06-21 | 14.65 | 13.80 | 15.85 | 0.00 | - | 10 | 604 | 78.91% |
| INTC240719P00049000 | 2024-04-11 3:55PM EDT | 2024-07-19 | 11.45 | 13.80 | 15.95 | 0.00 | - | 3 | 615 | 65.72% |
| INTC240816P00049000 | 2024-04-25 12:44PM EDT | 2024-08-16 | 14.34 | 13.35 | 15.45 | +1.41 | +10.90% | 1 | 586 | 67.14% |
| INTC241018P00049000 | 2024-03-25 9:55AM EDT | 2024-10-18 | 9.13 | 13.55 | 14.30 | 0.00 | - | 6 | 283 | 35.45% |
© 2024 Yahoo. All rights reserved.