Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00070000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,976 | 137.50% |
| INTC240621C00070000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 4,062 | 82.81% |
| INTC240719C00070000 | 2024-05-03 11:29AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 1 | 1,750 | 71.09% |
| INTC240816C00070000 | 2024-05-03 3:42PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.21 | -0.01 | -50.00% | 30 | 984 | 72.07% |
| INTC240920C00070000 | 2024-04-29 3:46PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.05 | 0.00 | - | 16 | 1,753 | 52.73% |
| INTC241220C00070000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 0.07 | 0.06 | 0.08 | 0.00 | - | 36 | 2,295 | 46.48% |
| INTC250117C00070000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 0.10 | 0.08 | 0.11 | 0.00 | - | 40 | 8,813 | 45.90% |
| INTC250919C00070000 | 2024-05-02 1:29PM EDT | 2025-09-19 | 0.38 | 0.41 | 0.45 | 0.00 | - | 14 | 876 | 41.90% |
| INTC251219C00070000 | 2024-05-02 9:48AM EDT | 2025-12-19 | 0.64 | 0.64 | 0.70 | 0.00 | - | 205 | 1,455 | 42.38% |
| INTC260116C00070000 | 2024-05-03 2:30PM EDT | 2026-01-16 | 0.71 | 0.68 | 0.79 | +0.01 | +1.43% | 3,302 | 8,176 | 42.58% |
| INTC260618C00070000 | 2024-05-03 3:01PM EDT | 2026-06-18 | 1.03 | 0.97 | 1.13 | -0.01 | -0.96% | 18 | 745 | 41.68% |
| INTC261218C00070000 | 2024-05-03 3:58PM EDT | 2026-12-18 | 1.58 | 1.56 | 1.66 | -0.02 | -1.25% | 47 | 3,372 | 41.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00070000 | 2024-04-26 12:28PM EDT | 2024-05-17 | 38.30 | 39.10 | 39.65 | 0.00 | - | 7 | 7 | 228.91% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 2024-06-21 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 2024-07-19 | 33.55 | 38.70 | 39.45 | 0.00 | - | 3 | 0 | 102.15% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 29.26 | 38.65 | 39.85 | 0.00 | - | 1 | 0 | 75.78% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 2024-09-20 | 32.20 | 38.45 | 39.95 | 0.00 | - | 2 | 0 | 61.82% |
| INTC241220P00070000 | 2024-03-07 2:23PM EDT | 2024-12-20 | 24.10 | 30.10 | 32.55 | 0.00 | - | 33 | 0 | 0.00% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 2025-01-17 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 2025-09-19 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 2025-12-19 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 2026-01-16 | 34.80 | 37.05 | 41.45 | 0.00 | - | 1 | 0 | 57.65% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 2026-06-18 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
| INTC261218P00070000 | 2024-04-26 9:39AM EDT | 2026-12-18 | 39.25 | 37.10 | 42.00 | 0.00 | - | 6 | 7 | 49.92% |
© 2024 Yahoo. All rights reserved.