Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:44.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00044000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 454 | 50.00% |
| INTC240517C00044000 | 2024-05-09 3:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 22,914 | 50.00% |
| INTC240524C00044000 | 2024-05-09 1:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 552 | 50.00% |
| INTC240531C00044000 | 2024-05-08 12:13PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 25.00% |
| INTC240607C00044000 | 2024-04-26 9:31AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| INTC240621C00044000 | 2024-05-09 11:28AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 3,312 | 25.00% |
| INTC240719C00044000 | 2024-05-09 1:39PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 3,080 | 25.00% |
| INTC240816C00044000 | 2024-05-09 11:54AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3,478 | 12.50% |
| INTC241018C00044000 | 2024-05-07 12:44PM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 12.50% |
| INTC241115C00044000 | 2024-05-09 3:51PM EDT | 2024-11-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| INTC241220C00044000 | 2024-05-09 10:59AM EDT | 2024-12-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00044000 | 2024-05-06 11:59AM EDT | 2024-05-10 | 13.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240517P00044000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1,460 | 343 | 0.00% |
| INTC240524P00044000 | 2024-04-26 3:11PM EDT | 2024-05-24 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240531P00044000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 13.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00044000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 12,266 | 2,771 | 0.00% |
| INTC240719P00044000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1,641 | 628 | 0.00% |
| INTC240816P00044000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 650 | 511 | 0.00% |
| INTC241018P00044000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC241115P00044000 | 2024-05-09 10:24AM EDT | 2024-11-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| INTC250117P00044000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.