Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 2024-04-22 12:43PM EDT | 2024-04-26 | 9.25 | 0.00 | 0.00 | 0.00 | - | 56 | 81 | 0.00% |
| INTC240517C00025000 | 2024-04-23 10:43AM EDT | 2024-05-17 | 9.42 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.00% |
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 2024-05-24 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTC240621C00025000 | 2024-04-23 2:26PM EDT | 2024-06-21 | 9.62 | 0.00 | 0.00 | 0.00 | - | 10 | 3,175 | 0.00% |
| INTC240719C00025000 | 2024-04-22 9:45AM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| INTC240816C00025000 | 2024-04-23 12:47PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| INTC240920C00025000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 104 | 316 | 0.00% |
| INTC241018C00025000 | 2024-04-17 2:26PM EDT | 2024-10-18 | 11.68 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| INTC241115C00025000 | 2024-04-17 11:37AM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| INTC241220C00025000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| INTC250117C00025000 | 2024-04-22 3:19PM EDT | 2025-01-17 | 10.92 | 0.00 | 0.00 | 0.00 | - | 2 | 6,761 | 0.00% |
| INTC250321C00025000 | 2024-04-23 3:21PM EDT | 2025-03-21 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| INTC250620C00025000 | 2024-04-23 11:55AM EDT | 2025-06-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| INTC250919C00025000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| INTC251219C00025000 | 2024-04-23 2:15PM EDT | 2025-12-19 | 12.62 | 0.00 | 0.00 | 0.00 | - | 10 | 550 | 0.00% |
| INTC260116C00025000 | 2024-04-22 2:59PM EDT | 2026-01-16 | 12.77 | 0.00 | 0.00 | 0.00 | - | 12 | 235 | 0.00% |
| INTC260618C00025000 | 2024-04-19 12:35PM EDT | 2026-06-18 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| INTC261218C00025000 | 2024-04-23 3:01PM EDT | 2026-12-18 | 14.02 | 0.00 | 0.00 | 0.00 | - | 6 | 450 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 2024-04-22 2:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| INTC240510P00025000 | 2024-04-12 12:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| INTC240517P00025000 | 2024-04-23 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 316 | 25.00% |
| INTC240524P00025000 | 2024-04-23 1:01PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| INTC240531P00025000 | 2024-04-16 12:31PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| INTC240621P00025000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 8,119 | 25.00% |
| INTC240719P00025000 | 2024-04-22 2:30PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 12.50% |
| INTC240816P00025000 | 2024-04-23 3:40PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 108 | 896 | 12.50% |
| INTC240920P00025000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,084 | 12.50% |
| INTC241018P00025000 | 2024-04-23 1:10PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 269 | 12.50% |
| INTC241115P00025000 | 2024-04-23 11:11AM EDT | 2024-11-15 | 0.60 | 0.00 | 0.00 | 0.00 | - | 178 | 321 | 12.50% |
| INTC241220P00025000 | 2024-04-23 2:35PM EDT | 2024-12-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 27 | 1,191 | 12.50% |
| INTC250117P00025000 | 2024-04-23 2:07PM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 20,265 | 6.25% |
| INTC250321P00025000 | 2024-04-23 3:00PM EDT | 2025-03-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 283 | 686 | 6.25% |
| INTC250620P00025000 | 2024-04-23 2:50PM EDT | 2025-06-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 102 | 281 | 6.25% |
| INTC250919P00025000 | 2024-04-23 1:29PM EDT | 2025-09-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 569 | 6.25% |
| INTC251219P00025000 | 2024-04-19 3:46PM EDT | 2025-12-19 | 1.89 | 0.00 | 0.00 | 0.00 | - | 6 | 2,478 | 6.25% |
| INTC260116P00025000 | 2024-04-23 10:39AM EDT | 2026-01-16 | 1.87 | 0.00 | 0.00 | 0.00 | - | 10 | 2,865 | 6.25% |
| INTC260618P00025000 | 2024-04-19 11:55AM EDT | 2026-06-18 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| INTC261218P00025000 | 2024-04-23 10:34AM EDT | 2026-12-18 | 2.61 | 0.00 | 0.00 | 0.00 | - | 18 | 1,741 | 6.25% |
© 2024 Yahoo. All rights reserved.