UK markets open in 44 minutes
NIKKEI 225
37,546.36 +107.75 (+0.29%) HANG SENG
16,786.46 +274.77 (+1.66%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,320.50 -25.90 (-1.10%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,989.46 +297.35 (+0.55%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00050000 | 2024-04-22 12:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| INTC240503C00050000 | 2024-04-22 2:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| INTC240510C00050000 | 2024-04-22 12:05PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240517C00050000 | 2024-04-22 3:26PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 25.00% |
| INTC240524C00050000 | 2024-04-22 11:20AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| INTC240621C00050000 | 2024-04-22 3:27PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 25.00% |
| INTC240719C00050000 | 2024-04-22 3:18PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 12.50% |
| INTC240816C00050000 | 2024-04-22 3:26PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| INTC240920C00050000 | 2024-04-22 3:28PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| INTC241018C00050000 | 2024-04-22 3:17PM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| INTC241115C00050000 | 2024-04-22 1:59PM EDT | 2024-11-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| INTC241220C00050000 | 2024-04-22 3:35PM EDT | 2024-12-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| INTC250117C00050000 | 2024-04-22 3:40PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| INTC250321C00050000 | 2024-04-22 3:35PM EDT | 2025-03-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| INTC250620C00050000 | 2024-04-22 3:55PM EDT | 2025-06-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| INTC250919C00050000 | 2024-04-22 3:45PM EDT | 2025-09-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTC251219C00050000 | 2024-04-22 3:05PM EDT | 2025-12-19 | 2.88 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| INTC260116C00050000 | 2024-04-22 3:37PM EDT | 2026-01-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| INTC260618C00050000 | 2024-04-22 3:54PM EDT | 2026-06-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| INTC261218C00050000 | 2024-04-22 3:06PM EDT | 2026-12-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00050000 | 2024-04-22 9:39AM EDT | 2024-04-26 | 15.66 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC240503P00050000 | 2024-04-15 1:20PM EDT | 2024-05-03 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240517P00050000 | 2024-04-18 3:36PM EDT | 2024-05-17 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240524P00050000 | 2024-04-22 1:34PM EDT | 2024-05-24 | 15.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240621P00050000 | 2024-04-19 1:08PM EDT | 2024-06-21 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240719P00050000 | 2024-04-22 2:19PM EDT | 2024-07-19 | 15.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240816P00050000 | 2024-04-12 12:57PM EDT | 2024-08-16 | 14.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920P00050000 | 2024-04-17 10:17AM EDT | 2024-09-20 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018P00050000 | 2024-04-12 2:13PM EDT | 2024-10-18 | 14.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 2024-11-15 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC241220P00050000 | 2024-04-17 10:57AM EDT | 2024-12-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC250117P00050000 | 2024-04-22 2:19PM EDT | 2025-01-17 | 15.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC250321P00050000 | 2024-04-11 10:43AM EDT | 2025-03-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC250620P00050000 | 2024-04-12 11:49AM EDT | 2025-06-20 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250919P00050000 | 2024-04-18 9:40AM EDT | 2025-09-19 | 15.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC251219P00050000 | 2024-04-12 10:15AM EDT | 2025-12-19 | 15.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC260116P00050000 | 2024-04-19 10:35AM EDT | 2026-01-16 | 16.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC260618P00050000 | 2024-03-05 3:26PM EDT | 2026-06-18 | 11.50 | 12.40 | 15.45 | 0.00 | - | 10 | 465 | 0.00% |
| INTC261218P00050000 | 2024-04-22 9:46AM EDT | 2026-12-18 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.