Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00035000 | 2024-04-25 1:04PM EDT | 2024-04-26 | 1.16 | 1.15 | 1.18 | +0.16 | +16.00% | 5,288 | 6,148 | 113.67% |
| INTC240503C00035000 | 2024-04-25 1:00PM EDT | 2024-05-03 | 1.34 | 1.34 | 1.35 | +0.16 | +13.56% | 1,841 | 1,852 | 61.82% |
| INTC240510C00035000 | 2024-04-25 1:02PM EDT | 2024-05-10 | 1.46 | 1.44 | 1.47 | +0.19 | +14.96% | 746 | 941 | 50.15% |
| INTC240517C00035000 | 2024-04-25 1:01PM EDT | 2024-05-17 | 1.56 | 1.55 | 1.57 | +0.19 | +13.87% | 3,770 | 3,791 | 45.12% |
| INTC240524C00035000 | 2024-04-25 12:56PM EDT | 2024-05-24 | 1.74 | 1.70 | 1.76 | +0.19 | +12.26% | 95 | 327 | 44.24% |
| INTC240531C00035000 | 2024-04-25 12:41PM EDT | 2024-05-31 | 1.83 | 1.83 | 1.86 | +0.18 | +10.91% | 156 | 259 | 42.09% |
| INTC240621C00035000 | 2024-04-25 1:04PM EDT | 2024-06-21 | 2.21 | 2.19 | 2.21 | +0.16 | +7.84% | 1,020 | 10,071 | 39.94% |
| INTC240719C00035000 | 2024-04-25 1:02PM EDT | 2024-07-19 | 2.60 | 2.60 | 2.62 | +0.10 | +4.00% | 540 | 1,348 | 38.87% |
| INTC240816C00035000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 3.20 | 3.15 | 3.20 | +0.10 | +3.31% | 130 | 1,806 | 41.24% |
| INTC240920C00035000 | 2024-04-25 1:04PM EDT | 2024-09-20 | 3.55 | 3.55 | 3.60 | +0.10 | +2.90% | 1,146 | 1,799 | 40.58% |
| INTC241018C00035000 | 2024-04-25 1:02PM EDT | 2024-10-18 | 3.85 | 3.85 | 3.90 | +0.05 | +1.31% | 281 | 707 | 40.36% |
| INTC241115C00035000 | 2024-04-25 12:46PM EDT | 2024-11-15 | 4.30 | 4.25 | 4.35 | +0.12 | +2.87% | 101 | 187 | 41.85% |
| INTC241220C00035000 | 2024-04-25 11:11AM EDT | 2024-12-20 | 4.45 | 4.55 | 4.65 | -0.05 | -1.11% | 25 | 736 | 41.36% |
| INTC250117C00035000 | 2024-04-25 11:57AM EDT | 2025-01-17 | 4.75 | 4.75 | 4.90 | +0.20 | +4.40% | 49 | 19,663 | 41.26% |
| INTC250321C00035000 | 2024-04-25 11:55AM EDT | 2025-03-21 | 5.34 | 5.35 | 5.45 | +0.09 | +1.71% | 192 | 523 | 41.33% |
| INTC250620C00035000 | 2024-04-25 12:46PM EDT | 2025-06-20 | 6.20 | 6.10 | 6.25 | +0.10 | +1.64% | 65 | 200 | 42.05% |
| INTC250919C00035000 | 2024-04-23 9:45AM EDT | 2025-09-19 | 6.79 | 6.75 | 6.95 | 0.00 | - | 1 | 243 | 42.49% |
| INTC251219C00035000 | 2024-04-25 10:13AM EDT | 2025-12-19 | 7.40 | 7.35 | 7.55 | -0.05 | -0.67% | 2 | 1,581 | 42.62% |
| INTC260116C00035000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 7.50 | 7.60 | 7.75 | +0.10 | +1.35% | 130 | 1,512 | 42.80% |
| INTC260618C00035000 | 2024-04-24 12:09PM EDT | 2026-06-18 | 8.60 | 8.45 | 8.65 | +0.20 | +2.38% | 1 | 255 | 42.99% |
| INTC261218C00035000 | 2024-04-25 12:59PM EDT | 2026-12-18 | 9.53 | 9.45 | 9.65 | -0.17 | -1.75% | 506 | 834 | 43.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00035000 | 2024-04-25 1:01PM EDT | 2024-04-26 | 1.30 | 1.28 | 1.30 | -0.17 | -11.89% | 1,422 | 7,720 | 123.83% |
| INTC240503P00035000 | 2024-04-25 12:57PM EDT | 2024-05-03 | 1.45 | 1.42 | 1.44 | -0.19 | -11.59% | 356 | 1,467 | 64.84% |
| INTC240510P00035000 | 2024-04-25 1:01PM EDT | 2024-05-10 | 1.62 | 1.59 | 1.62 | -0.16 | -8.99% | 775 | 23,419 | 54.59% |
| INTC240517P00035000 | 2024-04-25 12:57PM EDT | 2024-05-17 | 1.71 | 1.69 | 1.71 | -0.21 | -10.94% | 969 | 10,016 | 48.54% |
| INTC240524P00035000 | 2024-04-25 12:46PM EDT | 2024-05-24 | 1.84 | 1.83 | 1.87 | -0.05 | -2.65% | 13 | 872 | 46.53% |
| INTC240531P00035000 | 2024-04-25 10:42AM EDT | 2024-05-31 | 2.00 | 1.91 | 1.94 | -0.17 | -7.83% | 7 | 566 | 43.46% |
| INTC240621P00035000 | 2024-04-25 1:03PM EDT | 2024-06-21 | 2.17 | 2.17 | 2.19 | -0.12 | -5.22% | 241 | 17,685 | 39.21% |
| INTC240719P00035000 | 2024-04-25 1:02PM EDT | 2024-07-19 | 2.45 | 2.44 | 2.45 | -0.19 | -7.20% | 861 | 8,780 | 36.06% |
| INTC240816P00035000 | 2024-04-25 11:47AM EDT | 2024-08-16 | 3.06 | 2.94 | 2.96 | +0.01 | +0.33% | 172 | 4,693 | 37.89% |
| INTC240920P00035000 | 2024-04-25 12:41PM EDT | 2024-09-20 | 3.22 | 3.20 | 3.25 | -0.03 | -0.92% | 883 | 14,898 | 36.43% |
| INTC241018P00035000 | 2024-04-25 12:37PM EDT | 2024-10-18 | 3.40 | 3.35 | 3.45 | -0.13 | -3.68% | 3,444 | 4,888 | 35.49% |
| INTC241115P00035000 | 2024-04-25 9:53AM EDT | 2024-11-15 | 3.90 | 3.65 | 3.75 | +0.30 | +8.33% | 2 | 1,030 | 35.86% |
| INTC241220P00035000 | 2024-04-25 10:24AM EDT | 2024-12-20 | 3.95 | 3.85 | 3.90 | -0.07 | -1.74% | 41 | 7,249 | 34.50% |
| INTC250117P00035000 | 2024-04-25 10:52AM EDT | 2025-01-17 | 4.10 | 3.95 | 4.05 | +0.05 | +1.23% | 2,592 | 47,487 | 33.91% |
| INTC250321P00035000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 4.40 | 4.35 | 4.45 | 0.00 | - | 928 | 11,582 | 33.56% |
| INTC250620P00035000 | 2024-04-23 1:33PM EDT | 2025-06-20 | 5.03 | 4.80 | 4.95 | 0.00 | - | 1 | 12,788 | 33.11% |
| INTC250919P00035000 | 2024-04-24 2:20PM EDT | 2025-09-19 | 5.33 | 5.20 | 5.80 | 0.00 | - | 5 | 2,512 | 35.25% |
| INTC251219P00035000 | 2024-04-25 12:20PM EDT | 2025-12-19 | 5.66 | 5.55 | 5.65 | -0.14 | -2.41% | 1 | 9,176 | 31.64% |
| INTC260116P00035000 | 2024-04-25 9:41AM EDT | 2026-01-16 | 5.80 | 5.60 | 5.80 | +0.05 | +0.87% | 171 | 17,702 | 31.78% |
| INTC260618P00035000 | 2024-04-24 3:57PM EDT | 2026-06-18 | 6.35 | 6.10 | 6.30 | 0.00 | - | 225 | 294 | 31.01% |
| INTC261218P00035000 | 2024-04-25 10:58AM EDT | 2026-12-18 | 6.66 | 6.50 | 6.85 | -0.09 | -1.33% | 3 | 5,248 | 30.42% |
© 2024 Yahoo. All rights reserved.