Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00047000 | 2024-05-24 3:17PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 1 | 339 | 118.75% |
| INTC240621C00047000 | 2024-05-23 2:35PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 12,036 | 65.63% |
| INTC240719C00047000 | 2024-05-22 10:10AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 1,742 | 50.59% |
| INTC240816C00047000 | 2024-05-22 11:13AM EDT | 2024-08-16 | 0.10 | 0.03 | 0.08 | 0.00 | - | 4 | 1,356 | 45.70% |
| INTC240920C00047000 | 2024-05-24 12:30PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.11 | 0.00 | - | 2 | 3,352 | 40.43% |
| INTC241018C00047000 | 2024-05-23 3:06PM EDT | 2024-10-18 | 0.15 | 0.16 | 0.18 | 0.00 | - | 3 | 2,806 | 39.84% |
| INTC241115C00047000 | 2024-05-24 2:49PM EDT | 2024-11-15 | 0.29 | 0.29 | 0.31 | -0.07 | -19.44% | 1 | 135 | 40.97% |
| INTC241220C00047000 | 2024-05-24 11:34AM EDT | 2024-12-20 | 0.40 | 0.40 | 0.42 | +0.05 | +14.29% | 16 | 1,672 | 40.14% |
| INTC250117C00047000 | 2024-05-24 2:33PM EDT | 2025-01-17 | 0.52 | 0.51 | 0.54 | +0.07 | +15.56% | 158 | 16,837 | 40.19% |
| INTC250321C00047000 | 2024-05-24 1:47PM EDT | 2025-03-21 | 0.77 | 0.72 | 0.83 | +0.02 | +2.67% | 1 | 431 | 40.31% |
| INTC250620C00047000 | 2024-05-23 2:19PM EDT | 2025-06-20 | 1.21 | 1.22 | 1.35 | +0.11 | +10.00% | 1 | 461 | 41.33% |
| INTC250919C00047000 | 2024-05-23 1:57PM EDT | 2025-09-19 | 1.42 | 1.43 | 1.81 | 0.00 | - | 7 | 680 | 41.43% |
| INTC251219C00047000 | 2024-05-23 2:53PM EDT | 2025-12-19 | 1.97 | 2.02 | 2.35 | 0.00 | - | 3 | 1,988 | 42.21% |
| INTC260116C00047000 | 2024-05-24 12:17PM EDT | 2026-01-16 | 2.36 | 2.29 | 2.67 | +0.16 | +7.27% | 10 | 6,469 | 43.53% |
| INTC260618C00047000 | 2024-05-24 10:13AM EDT | 2026-06-18 | 2.96 | 2.75 | 3.80 | -0.34 | -10.30% | 6 | 261 | 45.80% |
| INTC261218C00047000 | 2024-05-24 12:27PM EDT | 2026-12-18 | 3.75 | 3.50 | 3.95 | +0.25 | +7.14% | 2 | 1,099 | 41.88% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00047000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 16.17 | 16.15 | 16.35 | 0.00 | - | - | 1 | 166.41% |
| INTC240621P00047000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 17.05 | 15.90 | 17.35 | 0.00 | - | 177 | 103 | 106.64% |
| INTC240719P00047000 | 2024-05-23 3:11PM EDT | 2024-07-19 | 16.95 | 15.95 | 16.70 | 0.00 | - | 67 | 40 | 51.56% |
| INTC240816P00047000 | 2024-05-23 3:58PM EDT | 2024-08-16 | 16.90 | 15.85 | 16.85 | 0.00 | - | 650 | 268 | 68.95% |
| INTC240920P00047000 | 2024-05-23 3:58PM EDT | 2024-09-20 | 16.90 | 16.15 | 17.35 | 0.00 | - | 971 | 383 | 54.98% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 15.03 | 15.65 | 17.35 | 0.00 | - | 17 | 0 | 62.60% |
| INTC241115P00047000 | 2024-05-24 1:16PM EDT | 2024-11-15 | 16.30 | 15.55 | 17.05 | -0.89 | -5.18% | 100 | 2 | 51.81% |
| INTC241220P00047000 | 2024-05-14 3:23PM EDT | 2024-12-20 | 16.00 | 15.40 | 17.15 | 0.00 | - | 10 | 253 | 49.02% |
| INTC250117P00047000 | 2024-05-16 3:29PM EDT | 2025-01-17 | 14.90 | 15.35 | 17.25 | 0.00 | - | 6 | 9,076 | 47.61% |
| INTC250321P00047000 | 2024-05-09 2:22PM EDT | 2025-03-21 | 16.95 | 15.35 | 17.50 | 0.00 | - | 1 | 0 | 45.61% |
| INTC250620P00047000 | 2024-05-13 9:58AM EDT | 2025-06-20 | 16.24 | 15.85 | 16.75 | 0.00 | - | 10 | 63 | 30.27% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 2025-09-19 | 15.97 | 15.40 | 17.00 | 0.00 | - | 1 | 270 | 30.57% |
| INTC251219P00047000 | 2024-05-21 3:22PM EDT | 2025-12-19 | 15.70 | 15.95 | 17.20 | 0.00 | - | 8 | 452 | 30.16% |
| INTC260116P00047000 | 2024-05-23 2:50PM EDT | 2026-01-16 | 17.25 | 16.55 | 17.25 | 0.00 | - | 2 | 3,380 | 29.94% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-05-08 1:58PM EDT | 2026-12-18 | 17.75 | 15.65 | 17.65 | 0.00 | - | 1 | 55 | 26.91% |
© 2024 Yahoo. All rights reserved.