Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00040000 | 2024-05-20 11:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,686 | 81.25% |
| INTC240531C00040000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 84 | 1,060 | 56.25% |
| INTC240607C00040000 | 2024-05-20 1:15PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 11 | 390 | 50.78% |
| INTC240614C00040000 | 2024-05-20 3:45PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.05 | 0.00 | - | 16 | 47 | 44.92% |
| INTC240621C00040000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 847 | 38,055 | 41.02% |
| INTC240628C00040000 | 2024-05-20 9:56AM EDT | 2024-06-28 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 38 | 39.16% |
| INTC240719C00040000 | 2024-05-20 3:31PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | 0.00 | - | 650 | 12,956 | 35.94% |
| INTC240816C00040000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 0.41 | 0.40 | 0.42 | +0.01 | +2.50% | 1,253 | 4,144 | 38.82% |
| INTC240920C00040000 | 2024-05-20 3:51PM EDT | 2024-09-20 | 0.59 | 0.59 | 0.62 | +0.01 | +1.72% | 1,311 | 15,193 | 37.21% |
| INTC241018C00040000 | 2024-05-20 1:26PM EDT | 2024-10-18 | 0.80 | 0.78 | 0.81 | +0.05 | +6.67% | 281 | 3,689 | 36.91% |
| INTC241115C00040000 | 2024-05-20 3:43PM EDT | 2024-11-15 | 1.14 | 1.13 | 1.19 | +0.04 | +3.64% | 61 | 557 | 39.43% |
| INTC241220C00040000 | 2024-05-20 3:31PM EDT | 2024-12-20 | 1.40 | 1.37 | 1.40 | +0.07 | +5.26% | 197 | 5,758 | 38.67% |
| INTC250117C00040000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 1.57 | 1.56 | 1.59 | +0.04 | +2.61% | 1,740 | 63,577 | 38.50% |
| INTC250321C00040000 | 2024-05-20 3:51PM EDT | 2025-03-21 | 2.06 | 2.04 | 2.06 | +0.06 | +3.00% | 32 | 1,875 | 38.83% |
| INTC250620C00040000 | 2024-05-20 2:55PM EDT | 2025-06-20 | 2.73 | 2.67 | 2.72 | +0.13 | +5.00% | 123 | 786 | 39.40% |
| INTC250919C00040000 | 2024-05-20 2:50PM EDT | 2025-09-19 | 3.40 | 3.30 | 3.50 | +0.16 | +4.94% | 26 | 1,063 | 41.02% |
| INTC251219C00040000 | 2024-05-20 12:31PM EDT | 2025-12-19 | 3.92 | 3.80 | 4.05 | +0.07 | +1.82% | 54 | 4,019 | 41.13% |
| INTC260116C00040000 | 2024-05-20 3:48PM EDT | 2026-01-16 | 4.11 | 4.00 | 4.20 | +0.16 | +4.05% | 84 | 4,348 | 41.09% |
| INTC260618C00040000 | 2024-05-20 1:47PM EDT | 2026-06-18 | 4.92 | 4.00 | 5.05 | +0.19 | +4.02% | 53 | 384 | 41.35% |
| INTC261218C00040000 | 2024-05-20 3:27PM EDT | 2026-12-18 | 5.84 | 5.70 | 5.85 | +0.14 | +2.46% | 28 | 17,936 | 41.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00040000 | 2024-05-20 10:03AM EDT | 2024-05-24 | 7.88 | 7.35 | 9.00 | -0.13 | -1.62% | 20 | 0 | 161.72% |
| INTC240531P00040000 | 2024-05-10 10:55AM EDT | 2024-05-31 | 9.86 | 7.50 | 8.00 | 0.00 | - | 1 | 2 | 76.95% |
| INTC240607P00040000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 8.63 | 6.00 | 8.30 | 0.00 | - | 1 | 6 | 84.67% |
| INTC240614P00040000 | 2024-05-13 12:46PM EDT | 2024-06-14 | 9.24 | 7.55 | 8.05 | 0.00 | - | 19 | 0 | 55.76% |
| INTC240621P00040000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 7.95 | 7.50 | 8.20 | -0.15 | -1.85% | 801 | 792 | 58.50% |
| INTC240719P00040000 | 2024-05-20 12:34PM EDT | 2024-07-19 | 7.95 | 7.45 | 8.05 | -0.20 | -2.45% | 17 | 4,010 | 36.04% |
| INTC240816P00040000 | 2024-05-20 11:21AM EDT | 2024-08-16 | 7.80 | 7.90 | 8.10 | -0.21 | -2.62% | 7 | 3,139 | 31.84% |
| INTC240920P00040000 | 2024-05-17 2:10PM EDT | 2024-09-20 | 8.48 | 8.05 | 8.15 | 0.00 | - | 12 | 12,544 | 28.47% |
| INTC241018P00040000 | 2024-05-17 2:04PM EDT | 2024-10-18 | 8.55 | 7.75 | 8.30 | 0.00 | - | 13 | 1,351 | 29.25% |
| INTC241115P00040000 | 2024-05-20 3:31PM EDT | 2024-11-15 | 8.37 | 7.80 | 8.60 | -0.13 | -1.53% | 2 | 148 | 32.18% |
| INTC241220P00040000 | 2024-05-20 10:47AM EDT | 2024-12-20 | 8.44 | 7.90 | 8.65 | -0.16 | -1.86% | 2 | 6,103 | 30.18% |
| INTC250117P00040000 | 2024-05-20 3:33PM EDT | 2025-01-17 | 8.62 | 8.55 | 8.75 | -0.18 | -2.05% | 35 | 18,240 | 29.71% |
| INTC250321P00040000 | 2024-05-20 3:37PM EDT | 2025-03-21 | 8.89 | 8.80 | 9.05 | -1.13 | -11.28% | 2 | 7,220 | 29.81% |
| INTC250620P00040000 | 2024-05-20 10:53AM EDT | 2025-06-20 | 9.00 | 9.10 | 9.80 | -0.20 | -2.17% | 10 | 905 | 32.79% |
| INTC250919P00040000 | 2024-05-16 9:30AM EDT | 2025-09-19 | 10.75 | 8.40 | 10.15 | 0.00 | - | 4 | 2,251 | 32.18% |
| INTC251219P00040000 | 2024-05-17 10:26AM EDT | 2025-12-19 | 9.94 | 9.05 | 10.00 | 0.00 | - | 1 | 2,752 | 28.52% |
| INTC260116P00040000 | 2024-05-20 2:55PM EDT | 2026-01-16 | 10.00 | 9.80 | 10.20 | 0.00 | - | 1 | 8,361 | 29.18% |
| INTC260618P00040000 | 2024-05-09 9:32AM EDT | 2026-06-18 | 11.58 | 10.15 | 12.20 | 0.00 | - | 2 | 2,676 | 37.31% |
| INTC261218P00040000 | 2024-05-20 11:51AM EDT | 2026-12-18 | 10.52 | 10.40 | 11.75 | +0.02 | +0.19% | 206 | 762 | 31.28% |
© 2024 Yahoo. All rights reserved.