Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:33.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00033000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 2.10 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| INTC240503C00033000 | 2024-04-24 1:26PM EDT | 2024-05-03 | 2.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC240510C00033000 | 2024-04-24 2:53PM EDT | 2024-05-10 | 2.51 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| INTC240517C00033000 | 2024-04-24 2:41PM EDT | 2024-05-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| INTC240524C00033000 | 2024-04-24 12:43PM EDT | 2024-05-24 | 2.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240531C00033000 | 2024-04-24 1:57PM EDT | 2024-05-31 | 2.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240621C00033000 | 2024-04-24 1:10PM EDT | 2024-06-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| INTC240719C00033000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 3.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC241115C00033000 | 2024-04-24 3:39PM EDT | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241220C00033000 | 2024-04-24 11:24AM EDT | 2024-12-20 | 5.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC250620C00033000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 7.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC250919C00033000 | 2024-04-24 1:45PM EDT | 2025-09-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC260116C00033000 | 2024-04-24 11:33AM EDT | 2026-01-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC260618C00033000 | 2024-04-24 12:15PM EDT | 2026-06-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC261218C00033000 | 2024-04-23 3:01PM EDT | 2026-12-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00033000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.57 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 12.50% |
| INTC240503P00033000 | 2024-04-24 3:42PM EDT | 2024-05-03 | 0.65 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 6.25% |
| INTC240510P00033000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| INTC240517P00033000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,173 | 0 | 6.25% |
| INTC240524P00033000 | 2024-04-24 11:21AM EDT | 2024-05-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| INTC240531P00033000 | 2024-04-24 11:17AM EDT | 2024-05-31 | 1.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| INTC240621P00033000 | 2024-04-24 3:27PM EDT | 2024-06-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| INTC240719P00033000 | 2024-04-24 10:55AM EDT | 2024-07-19 | 1.53 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| INTC241115P00033000 | 2024-04-23 9:37AM EDT | 2024-11-15 | 2.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| INTC241220P00033000 | 2024-04-24 2:24PM EDT | 2024-12-20 | 2.97 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| INTC250620P00033000 | 2024-04-24 1:16PM EDT | 2025-06-20 | 3.94 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 1.56% |
| INTC250919P00033000 | 2024-04-23 10:05AM EDT | 2025-09-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| INTC260116P00033000 | 2024-04-24 3:53PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| INTC260618P00033000 | 2024-04-19 11:45AM EDT | 2026-06-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| INTC261218P00033000 | 2024-04-24 12:56PM EDT | 2026-12-18 | 5.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.