Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00020000 | 2024-05-03 10:17AM EDT | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240719C00020000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 10.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240816C00020000 | 2024-05-03 1:31PM EDT | 2024-08-16 | 10.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240920C00020000 | 2024-05-06 10:19AM EDT | 2024-09-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018C00020000 | 2024-05-02 3:51PM EDT | 2024-10-18 | 10.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241115C00020000 | 2024-05-01 12:55PM EDT | 2024-11-15 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241220C00020000 | 2024-05-06 2:38PM EDT | 2024-12-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC250117C00020000 | 2024-05-06 3:34PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC250321C00020000 | 2024-05-06 11:01AM EDT | 2025-03-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620C00020000 | 2024-05-06 3:13PM EDT | 2025-06-20 | 12.27 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| INTC250919C00020000 | 2024-05-06 12:20PM EDT | 2025-09-19 | 12.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC251219C00020000 | 2024-05-02 1:22PM EDT | 2025-12-19 | 12.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC260116C00020000 | 2024-05-06 2:55PM EDT | 2026-01-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC260618C00020000 | 2024-05-06 12:30PM EDT | 2026-06-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC261218C00020000 | 2024-05-06 3:19PM EDT | 2026-12-18 | 13.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00020000 | 2024-05-06 11:21AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTC240719P00020000 | 2024-05-06 11:18AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC240816P00020000 | 2024-05-03 1:10PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| INTC240920P00020000 | 2024-05-06 2:46PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| INTC241018P00020000 | 2024-05-06 10:24AM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTC241115P00020000 | 2024-05-06 11:59AM EDT | 2024-11-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| INTC241220P00020000 | 2024-05-06 3:34PM EDT | 2024-12-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC250117P00020000 | 2024-05-06 2:10PM EDT | 2025-01-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| INTC250321P00020000 | 2024-05-06 2:13PM EDT | 2025-03-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| INTC250620P00020000 | 2024-05-06 3:20PM EDT | 2025-06-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTC250919P00020000 | 2024-05-03 10:55AM EDT | 2025-09-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTC251219P00020000 | 2024-05-06 9:43AM EDT | 2025-12-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC260116P00020000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 1.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| INTC260618P00020000 | 2024-05-06 10:42AM EDT | 2026-06-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC261218P00020000 | 2024-05-06 3:59PM EDT | 2026-12-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.