Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00030000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.39 | -0.17 | -30.36% | 3,556 | 5,087 | 27.93% |
| INTC240524C00030000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.65 | 0.61 | 0.65 | -0.14 | -17.72% | 288 | 1,710 | 30.91% |
| INTC240531C00030000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.81 | 0.75 | 0.80 | -0.18 | -18.18% | 296 | 2,083 | 30.47% |
| INTC240607C00030000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.96 | 0.92 | 0.97 | -0.23 | -19.33% | 450 | 1,553 | 31.54% |
| INTC240614C00030000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 1.12 | 1.06 | 1.12 | -0.19 | -14.50% | 136 | 366 | 32.28% |
| INTC240621C00030000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.20 | 1.18 | 1.20 | -0.23 | -16.08% | 830 | 8,165 | 31.45% |
| INTC240628C00030000 | 2024-05-10 2:19PM EDT | 2024-06-28 | 1.49 | 0.56 | 1.41 | -0.05 | -3.25% | 30 | 12 | 33.94% |
| INTC240719C00030000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.68 | 1.63 | 1.67 | -0.15 | -8.20% | 292 | 2,813 | 33.40% |
| INTC240816C00030000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 2.28 | 2.25 | 2.33 | -0.17 | -6.94% | 1,231 | 13,912 | 38.92% |
| INTC240920C00030000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 2.66 | 2.61 | 2.67 | -0.19 | -6.67% | 54 | 1,140 | 38.16% |
| INTC241018C00030000 | 2024-05-10 3:37PM EDT | 2024-10-18 | 3.05 | 2.82 | 2.99 | -0.15 | -4.69% | 39 | 511 | 38.75% |
| INTC241115C00030000 | 2024-05-10 3:40PM EDT | 2024-11-15 | 3.45 | 2.87 | 3.45 | -0.09 | -2.54% | 6 | 324 | 41.16% |
| INTC241220C00030000 | 2024-05-10 3:10PM EDT | 2024-12-20 | 3.75 | 3.60 | 3.75 | -0.10 | -2.60% | 67 | 2,769 | 41.07% |
| INTC250117C00030000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 3.95 | 3.90 | 3.95 | -0.20 | -4.82% | 150 | 26,900 | 40.75% |
| INTC250321C00030000 | 2024-05-10 3:57PM EDT | 2025-03-21 | 4.45 | 4.40 | 4.50 | -0.15 | -3.26% | 26 | 941 | 41.49% |
| INTC250620C00030000 | 2024-05-10 3:43PM EDT | 2025-06-20 | 5.11 | 5.00 | 5.15 | -0.14 | -2.67% | 196 | 929 | 41.82% |
| INTC250919C00030000 | 2024-05-10 3:52PM EDT | 2025-09-19 | 5.75 | 5.70 | 5.95 | -0.25 | -4.17% | 27 | 1,376 | 43.70% |
| INTC251219C00030000 | 2024-05-10 3:51PM EDT | 2025-12-19 | 6.30 | 6.15 | 8.95 | -0.15 | -2.33% | 3 | 2,125 | 51.20% |
| INTC260116C00030000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 6.50 | 6.20 | 7.55 | -0.15 | -2.26% | 100 | 2,899 | 50.01% |
| INTC260618C00030000 | 2024-05-10 3:58PM EDT | 2026-06-18 | 7.10 | 6.60 | 7.30 | -0.30 | -4.05% | 43 | 775 | 43.25% |
| INTC261218C00030000 | 2024-05-10 3:41PM EDT | 2026-12-18 | 7.95 | 7.65 | 8.05 | -0.19 | -2.33% | 98 | 3,857 | 42.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00030000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.50 | 0.49 | 0.51 | +0.05 | +11.11% | 4,200 | 12,589 | 26.07% |
| INTC240524P00030000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.69 | 0.69 | 0.73 | +0.07 | +11.29% | 349 | 1,495 | 27.93% |
| INTC240531P00030000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.77 | 0.80 | 0.85 | +0.02 | +2.67% | 1,355 | 2,467 | 27.00% |
| INTC240607P00030000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 0.93 | 0.93 | 0.99 | +0.03 | +3.33% | 441 | 1,257 | 27.64% |
| INTC240614P00030000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 1.03 | 1.05 | 1.11 | +0.03 | +3.00% | 13 | 411 | 27.98% |
| INTC240621P00030000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.11 | 1.14 | 1.16 | +0.03 | +2.78% | 1,001 | 22,540 | 26.76% |
| INTC240628P00030000 | 2024-05-10 3:52PM EDT | 2024-06-28 | 1.23 | 0.41 | 1.29 | +0.11 | +9.82% | 4 | 24 | 27.76% |
| INTC240719P00030000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 1.45 | 1.47 | 1.50 | +0.08 | +5.84% | 75 | 6,423 | 27.25% |
| INTC240816P00030000 | 2024-05-10 3:45PM EDT | 2024-08-16 | 2.05 | 2.05 | 2.08 | +0.07 | +3.54% | 1,152 | 22,708 | 32.45% |
| INTC240920P00030000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 2.28 | 2.29 | 2.33 | +0.06 | +2.70% | 569 | 23,686 | 31.35% |
| INTC241018P00030000 | 2024-05-10 3:00PM EDT | 2024-10-18 | 2.44 | 2.48 | 2.54 | +0.02 | +0.83% | 110 | 18,006 | 31.15% |
| INTC241115P00030000 | 2024-05-10 2:05PM EDT | 2024-11-15 | 2.80 | 2.85 | 2.91 | +0.06 | +2.19% | 273 | 5,419 | 33.08% |
| INTC241220P00030000 | 2024-05-10 2:27PM EDT | 2024-12-20 | 2.98 | 3.00 | 3.10 | +0.02 | +0.68% | 1,149 | 7,681 | 32.45% |
| INTC250117P00030000 | 2024-05-10 2:47PM EDT | 2025-01-17 | 3.15 | 3.15 | 3.25 | +0.05 | +1.61% | 105 | 38,148 | 32.11% |
| INTC250321P00030000 | 2024-05-10 9:59AM EDT | 2025-03-21 | 3.50 | 3.50 | 3.70 | +0.05 | +1.45% | 27 | 16,294 | 32.81% |
| INTC250620P00030000 | 2024-05-09 2:50PM EDT | 2025-06-20 | 3.90 | 3.90 | 4.05 | -0.05 | -1.27% | 1 | 12,133 | 31.73% |
| INTC250919P00030000 | 2024-05-10 3:51PM EDT | 2025-09-19 | 4.40 | 2.38 | 4.75 | +0.10 | +2.33% | 5 | 8,300 | 33.79% |
| INTC251219P00030000 | 2024-05-10 3:29PM EDT | 2025-12-19 | 4.65 | 2.84 | 4.90 | 0.00 | - | 100 | 4,016 | 32.08% |
| INTC260116P00030000 | 2024-05-10 2:38PM EDT | 2026-01-16 | 4.77 | 4.30 | 5.00 | +0.02 | +0.42% | 16 | 13,016 | 32.01% |
| INTC260618P00030000 | 2024-05-10 3:58PM EDT | 2026-06-18 | 5.33 | 4.85 | 5.90 | +0.18 | +3.50% | 2 | 3,099 | 33.97% |
| INTC261218P00030000 | 2024-05-10 3:54PM EDT | 2026-12-18 | 5.20 | 5.50 | 5.65 | -0.35 | -6.31% | 20 | 6,320 | 29.21% |
© 2024 Yahoo. All rights reserved.