Australia markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.17+0.40 (+0.91%)
At close: 04:00PM EDT
44.12 -0.05 (-0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:34.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240405C000340002024-02-28 10:53AM EDT2024-04-058.259.1511.200.00--065.63%
INTC240419C000340002024-03-27 3:51PM EDT2024-04-199.9010.1510.550.00-337869.53%
INTC240426C000340002024-03-14 1:55PM EDT2024-04-269.259.3510.600.00-81675.29%
INTC240517C000340002024-03-26 10:31AM EDT2024-05-178.229.8011.200.00-115653.42%
INTC240621C000340002024-03-28 1:29PM EDT2024-06-2110.7510.6510.90+1.65+18.13%5154351.71%
INTC240719C000340002024-03-28 1:27PM EDT2024-07-1910.9510.4011.15+0.85+8.42%405049.66%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240405P000340002024-03-26 9:30AM EDT2024-04-050.010.000.930.00-2050146.68%
INTC240412P000340002024-03-25 3:10PM EDT2024-04-120.020.000.050.00-173159.38%
INTC240419P000340002024-03-28 12:05PM EDT2024-04-190.010.000.03-0.01-50.00%323,18150.39%
INTC240426P000340002024-03-28 11:09AM EDT2024-04-260.070.060.07-0.02-22.22%1531450.39%
INTC240503P000340002024-03-28 3:23PM EDT2024-05-030.100.080.11-0.05-33.33%31949.12%
INTC240517P000340002024-03-28 3:58PM EDT2024-05-170.150.140.17-0.06-28.57%1071045.61%
INTC240621P000340002024-03-28 9:30AM EDT2024-06-210.270.270.30-0.18-40.00%29,63839.94%
INTC240719P000340002024-03-27 3:02PM EDT2024-07-190.370.400.43-0.10-21.28%21,11538.18%