Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00075000 | 2024-05-08 11:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,985 | 87.50% |
| INTC240719C00075000 | 2024-05-06 12:40PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,591 | 71.88% |
| INTC240920C00075000 | 2024-05-08 12:27PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 7,165 | 55.47% |
| INTC250117C00075000 | 2024-05-08 1:27PM EDT | 2025-01-17 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 51 | 26,534 | 48.05% |
| INTC250919C00075000 | 2024-05-08 11:26AM EDT | 2025-09-19 | 0.27 | 0.25 | 0.31 | -0.06 | -18.18% | 14 | 4,620 | 43.07% |
| INTC251219C00075000 | 2024-05-07 3:09PM EDT | 2025-12-19 | 0.47 | 0.45 | 0.49 | -0.04 | -7.84% | 2 | 4,418 | 43.16% |
| INTC260116C00075000 | 2024-05-08 1:23PM EDT | 2026-01-16 | 0.53 | 0.52 | 0.58 | -0.05 | -8.62% | 421 | 9,918 | 43.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00075000 | 2024-05-08 11:27AM EDT | 2024-06-21 | 45.45 | 45.10 | 45.55 | +18.95 | +71.51% | 2 | 0 | 131.25% |
| INTC240719P00075000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 43.95 | 45.05 | 45.50 | 0.00 | - | - | 0 | 98.24% |
| INTC250117P00075000 | 2024-04-30 3:04PM EDT | 2025-01-17 | 44.57 | 44.90 | 45.55 | 0.00 | - | 6 | 5 | 63.57% |
| INTC250919P00075000 | 2023-12-29 4:43PM EDT | 2025-09-19 | 25.20 | 29.00 | 33.50 | 0.00 | - | 59 | 59 | 0.00% |
| INTC251219P00075000 | 2024-05-01 2:31PM EDT | 2025-12-19 | 44.50 | 44.55 | 46.80 | 0.00 | - | 1 | 0 | 57.76% |
| INTC260116P00075000 | 2024-05-08 12:05PM EDT | 2026-01-16 | 45.17 | 44.75 | 46.40 | +1.27 | +2.89% | 50 | 0 | 52.41% |
© 2024 Yahoo. All rights reserved.