Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00028000 | 2024-04-12 9:47AM EDT | 2024-04-19 | 6.70 | 6.05 | 6.80 | -1.60 | -19.28% | 2 | 271 | 296.88% |
| INTC240517C00028000 | 2024-04-18 9:44AM EDT | 2024-05-17 | 7.45 | 6.05 | 6.65 | 0.00 | - | 3 | 3 | 67.87% |
| INTC240621C00028000 | 2024-04-19 2:29PM EDT | 2024-06-21 | 7.02 | 6.65 | 6.75 | -0.93 | -11.70% | 3 | 189 | 48.88% |
| INTC240719C00028000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 7.10 | 6.95 | 7.35 | -1.16 | -14.04% | 10 | 34 | 50.34% |
| INTC240920C00028000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 7.60 | 7.50 | 7.60 | -1.85 | -19.58% | 8 | 48 | 46.12% |
| INTC250620C00028000 | 2024-04-18 1:50PM EDT | 2025-06-20 | 10.15 | 8.60 | 10.20 | 0.00 | - | 5 | 24 | 50.22% |
| INTC250919C00028000 | 2024-04-18 2:28PM EDT | 2025-09-19 | 10.70 | 9.35 | 11.35 | 0.00 | - | 1 | 62 | 54.25% |
| INTC251219C00028000 | 2024-04-16 11:13AM EDT | 2025-12-19 | 12.40 | 9.50 | 11.70 | 0.00 | - | 4 | 270 | 52.47% |
| INTC260116C00028000 | 2024-04-16 11:52AM EDT | 2026-01-16 | 12.53 | 10.60 | 11.40 | 0.00 | - | 1 | 88 | 49.27% |
| INTC260618C00028000 | 2024-04-19 3:57PM EDT | 2026-06-18 | 10.69 | 11.35 | 12.65 | -4.74 | -30.72% | 20 | 21 | 51.87% |
| INTC261218C00028000 | 2024-04-19 11:46AM EDT | 2026-12-18 | 12.65 | 10.15 | 14.50 | -0.20 | -1.56% | 1 | 97 | 57.07% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00028000 | 2024-04-16 3:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,589 | 150.00% |
| INTC240426P00028000 | 2024-04-19 3:25PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 182 | 1,193 | 71.09% |
| INTC240503P00028000 | 2024-04-19 3:05PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 180 | 50 | 57.81% |
| INTC240510P00028000 | 2024-04-19 3:11PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 27 | 54 | 52.15% |
| INTC240517P00028000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 0.11 | 0.12 | 0.14 | +0.02 | +22.22% | 100 | 3,775 | 49.02% |
| INTC240524P00028000 | 2024-04-19 3:35PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.19 | +0.07 | +63.64% | 40 | 25 | 47.36% |
| INTC240621P00028000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.35 | +0.09 | +34.62% | 9 | 1,444 | 42.19% |
| INTC240719P00028000 | 2024-04-19 2:45PM EDT | 2024-07-19 | 0.46 | 0.48 | 0.51 | +0.07 | +17.95% | 137 | 596 | 39.75% |
| INTC240920P00028000 | 2024-04-19 11:24AM EDT | 2024-09-20 | 0.90 | 0.92 | 0.96 | +0.09 | +11.11% | 3 | 2,862 | 38.97% |
| INTC241115P00028000 | 2024-04-19 3:35PM EDT | 2024-11-15 | 1.30 | 1.26 | 1.32 | +0.13 | +11.11% | 13 | 173 | 38.45% |
| INTC250620P00028000 | 2024-04-19 12:15PM EDT | 2025-06-20 | 2.15 | 2.10 | 2.30 | +0.17 | +8.59% | 3 | 1,363 | 35.88% |
| INTC250919P00028000 | 2024-04-18 2:34PM EDT | 2025-09-19 | 2.31 | 1.95 | 2.80 | 0.00 | - | 8 | 726 | 36.49% |
| INTC251219P00028000 | 2024-04-18 10:36AM EDT | 2025-12-19 | 2.59 | 2.38 | 2.92 | 0.00 | - | 4 | 4,275 | 34.52% |
| INTC260116P00028000 | 2024-04-19 12:38PM EDT | 2026-01-16 | 2.81 | 2.42 | 2.95 | +0.14 | +5.24% | 2 | 914 | 33.96% |
| INTC260618P00028000 | 2024-04-17 3:27PM EDT | 2026-06-18 | 3.10 | 2.50 | 3.85 | 0.00 | - | 1,001 | 1,209 | 36.05% |
| INTC261218P00028000 | 2024-04-18 3:22PM EDT | 2026-12-18 | 3.55 | 1.81 | 4.40 | 0.00 | - | 620 | 3,364 | 35.52% |
© 2024 Yahoo. All rights reserved.