Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00065000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 2,887 | 100.00% |
| INTC240621C00065000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.09 | +0.05 | +250.00% | 13 | 4,751 | 78.91% |
| INTC240719C00065000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 6 | 6,610 | 60.55% |
| INTC240816C00065000 | 2024-04-25 3:46PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 16 | 1,953 | 51.17% |
| INTC240920C00065000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 162 | 7,656 | 48.63% |
| INTC241018C00065000 | 2024-04-26 3:27PM EDT | 2024-10-18 | 0.04 | 0.05 | 0.06 | -0.06 | -60.00% | 242 | 2,014 | 45.70% |
| INTC241220C00065000 | 2024-04-26 11:12AM EDT | 2024-12-20 | 0.09 | 0.09 | 0.11 | -0.11 | -55.00% | 61 | 1,056 | 42.68% |
| INTC250117C00065000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 1,134 | 15,248 | 41.90% |
| INTC250321C00065000 | 2024-04-26 3:18PM EDT | 2025-03-21 | 0.20 | 0.19 | 0.22 | -0.56 | -73.68% | 107 | 1,685 | 40.63% |
| INTC250620C00065000 | 2024-04-26 3:21PM EDT | 2025-06-20 | 0.36 | 0.35 | 0.39 | -0.30 | -45.45% | 111 | 122 | 40.06% |
| INTC250919C00065000 | 2024-04-26 1:41PM EDT | 2025-09-19 | 0.60 | 0.59 | 0.64 | -0.40 | -40.00% | 358 | 1,658 | 40.41% |
| INTC251219C00065000 | 2024-04-26 1:42PM EDT | 2025-12-19 | 0.93 | 0.86 | 1.00 | -0.67 | -41.87% | 265 | 1,076 | 41.53% |
| INTC260116C00065000 | 2024-04-26 3:21PM EDT | 2026-01-16 | 0.99 | 0.93 | 1.01 | -0.47 | -32.19% | 441 | 4,821 | 40.70% |
| INTC260618C00065000 | 2024-04-26 2:24PM EDT | 2026-06-18 | 1.40 | 1.10 | 1.99 | -0.56 | -28.57% | 2 | 629 | 44.46% |
| INTC261218C00065000 | 2024-04-26 3:18PM EDT | 2026-12-18 | 2.09 | 1.90 | 2.27 | -0.78 | -27.18% | 47 | 308 | 41.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00065000 | 2024-04-26 12:10PM EDT | 2024-05-17 | 32.90 | 33.05 | 33.50 | +17.00 | +106.92% | 2 | 0 | 151.56% |
| INTC240621P00065000 | 2024-04-10 12:11PM EDT | 2024-06-21 | 27.60 | 32.75 | 33.50 | 0.00 | - | 3 | 0 | 62.50% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 2024-07-19 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 2024-08-16 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 30.20 | 32.75 | 33.70 | 0.00 | - | 2 | 0 | 54.10% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 2024-10-18 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 2024-12-20 | 31.20 | 32.40 | 33.55 | 0.00 | - | 230 | 439 | 54.39% |
| INTC250117P00065000 | 2024-04-26 11:14AM EDT | 2025-01-17 | 33.25 | 32.80 | 33.70 | +2.17 | +6.98% | 1 | 743 | 54.88% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 2025-09-19 | 24.88 | 30.70 | 35.45 | 0.00 | - | 10 | 0 | 58.07% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 2025-12-19 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 32.80 | 30.90 | 35.50 | +2.65 | +8.79% | 16 | 40 | 52.70% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 2026-06-18 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 2026-12-18 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.