Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00035000 | 2024-05-24 3:18PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 890 | 32,538 | 47.66% |
| INTC240607C00035000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 114 | 2,870 | 39.84% |
| INTC240614C00035000 | 2024-05-24 3:05PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.09 | 0.00 | - | 87 | 1,709 | 36.91% |
| INTC240621C00035000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 1,167 | 29,992 | 34.18% |
| INTC240628C00035000 | 2024-05-24 2:37PM EDT | 2024-06-28 | 0.17 | 0.16 | 0.17 | +0.03 | +21.43% | 225 | 1,428 | 33.50% |
| INTC240719C00035000 | 2024-05-24 3:45PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.36 | +0.06 | +20.69% | 766 | 12,951 | 33.40% |
| INTC240816C00035000 | 2024-05-24 3:23PM EDT | 2024-08-16 | 0.80 | 0.80 | 0.85 | +0.10 | +14.29% | 634 | 17,777 | 38.43% |
| INTC240920C00035000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 1.15 | 1.15 | 1.16 | +0.18 | +18.56% | 229 | 9,119 | 37.45% |
| INTC241018C00035000 | 2024-05-24 3:54PM EDT | 2024-10-18 | 1.41 | 1.42 | 1.44 | +0.17 | +13.71% | 46 | 3,857 | 37.70% |
| INTC241115C00035000 | 2024-05-24 3:03PM EDT | 2024-11-15 | 1.82 | 1.83 | 1.89 | +0.21 | +13.04% | 434 | 16,014 | 40.23% |
| INTC241220C00035000 | 2024-05-24 3:48PM EDT | 2024-12-20 | 2.10 | 2.10 | 2.13 | +0.23 | +12.30% | 406 | 3,115 | 39.43% |
| INTC250117C00035000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 2.35 | 2.33 | 2.36 | +0.25 | +11.90% | 1,047 | 21,438 | 39.45% |
| INTC250321C00035000 | 2024-05-24 3:41PM EDT | 2025-03-21 | 2.90 | 2.68 | 3.00 | +0.29 | +11.11% | 689 | 1,974 | 40.97% |
| INTC250620C00035000 | 2024-05-24 2:21PM EDT | 2025-06-20 | 3.60 | 3.00 | 3.65 | +0.33 | +10.09% | 116 | 2,039 | 41.05% |
| INTC250919C00035000 | 2024-05-24 11:35AM EDT | 2025-09-19 | 4.25 | 3.20 | 4.35 | +0.25 | +6.25% | 7 | 768 | 41.96% |
| INTC251219C00035000 | 2024-05-24 10:36AM EDT | 2025-12-19 | 4.96 | 4.15 | 4.95 | +0.51 | +11.46% | 1 | 1,414 | 42.38% |
| INTC260116C00035000 | 2024-05-24 3:44PM EDT | 2026-01-16 | 4.90 | 4.55 | 5.65 | +0.26 | +5.60% | 28 | 3,641 | 45.84% |
| INTC260618C00035000 | 2024-05-24 12:31PM EDT | 2026-06-18 | 5.80 | 5.55 | 5.95 | +0.37 | +6.81% | 11 | 1,840 | 42.64% |
| INTC261218C00035000 | 2024-05-24 2:26PM EDT | 2026-12-18 | 6.70 | 6.35 | 7.00 | +0.40 | +6.35% | 5 | 2,660 | 43.64% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00035000 | 2024-05-23 9:59AM EDT | 2024-05-31 | 4.30 | 3.90 | 5.35 | 0.00 | - | 10 | 15 | 93.16% |
| INTC240607P00035000 | 2024-05-24 11:37AM EDT | 2024-06-07 | 4.20 | 4.00 | 4.60 | +0.10 | +2.44% | 1 | 201 | 64.26% |
| INTC240614P00035000 | 2024-05-23 1:36PM EDT | 2024-06-14 | 4.75 | 4.20 | 4.40 | 0.00 | - | 2 | 105 | 39.45% |
| INTC240621P00035000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 4.40 | 4.25 | 4.40 | -0.50 | -10.20% | 91 | 17,310 | 34.18% |
| INTC240628P00035000 | 2024-05-24 9:39AM EDT | 2024-06-28 | 4.35 | 2.44 | 5.25 | -0.55 | -11.22% | 12 | 161 | 63.28% |
| INTC240719P00035000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 4.49 | 4.35 | 4.50 | -0.61 | -11.96% | 93 | 10,292 | 28.57% |
| INTC240816P00035000 | 2024-05-24 2:25PM EDT | 2024-08-16 | 4.83 | 4.75 | 4.90 | -0.47 | -8.87% | 6 | 6,738 | 33.55% |
| INTC240920P00035000 | 2024-05-24 1:46PM EDT | 2024-09-20 | 5.05 | 4.95 | 5.15 | -0.50 | -9.01% | 7 | 16,052 | 32.62% |
| INTC241018P00035000 | 2024-05-24 10:48AM EDT | 2024-10-18 | 5.13 | 5.10 | 5.40 | -0.57 | -10.00% | 21 | 7,671 | 33.13% |
| INTC241115P00035000 | 2024-05-24 12:49PM EDT | 2024-11-15 | 5.55 | 5.45 | 5.60 | +0.82 | +17.34% | 10 | 1,434 | 33.01% |
| INTC241220P00035000 | 2024-05-23 10:39AM EDT | 2024-12-20 | 5.60 | 5.60 | 5.90 | 0.00 | - | 18 | 7,550 | 33.67% |
| INTC250117P00035000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 5.85 | 5.70 | 5.85 | -0.35 | -5.65% | 32 | 51,181 | 31.08% |
| INTC250321P00035000 | 2024-05-23 9:45AM EDT | 2025-03-21 | 6.05 | 6.05 | 6.40 | 0.00 | - | 1 | 16,628 | 32.87% |
| INTC250620P00035000 | 2024-05-23 2:03PM EDT | 2025-06-20 | 6.50 | 5.50 | 6.70 | -0.40 | -5.80% | 1 | 17,462 | 31.25% |
| INTC250919P00035000 | 2024-05-23 3:46PM EDT | 2025-09-19 | 7.20 | 5.95 | 7.15 | 0.00 | - | 56 | 2,847 | 31.42% |
| INTC251219P00035000 | 2024-05-23 10:04AM EDT | 2025-12-19 | 7.16 | 5.00 | 7.40 | 0.00 | - | 5 | 9,126 | 30.48% |
| INTC260116P00035000 | 2024-05-24 10:50AM EDT | 2026-01-16 | 7.30 | 7.30 | 7.55 | +0.05 | +0.69% | 4 | 18,099 | 30.73% |
| INTC260618P00035000 | 2024-05-17 11:41AM EDT | 2026-06-18 | 7.20 | 7.45 | 10.00 | 0.00 | - | 1 | 357 | 41.37% |
| INTC261218P00035000 | 2024-05-24 12:25PM EDT | 2026-12-18 | 8.20 | 8.10 | 8.65 | -0.10 | -1.20% | 25 | 8,041 | 30.25% |
© 2024 Yahoo. All rights reserved.