Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00036000 | 2024-04-26 3:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.96 | -98.97% | 1,990 | 10,956 | 96.88% |
| INTC240503C00036000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -1.17 | -99.15% | 2,116 | 6,396 | 44.92% |
| INTC240510C00036000 | 2024-04-26 3:47PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | -1.19 | -97.54% | 2,219 | 1,046 | 36.13% |
| INTC240517C00036000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -1.26 | -94.03% | 6,115 | 16,478 | 33.79% |
| INTC240524C00036000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.15 | -1.35 | -90.60% | 372 | 844 | 33.50% |
| INTC240531C00036000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.20 | -1.40 | -88.05% | 2,578 | 392 | 32.62% |
| INTC240621C00036000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.41 | -1.48 | -79.14% | 1,988 | 3,296 | 32.76% |
| INTC240719C00036000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 0.70 | 0.68 | 0.71 | -1.61 | -69.70% | 561 | 918 | 33.40% |
| INTC240816C00036000 | 2024-04-26 3:35PM EDT | 2024-08-16 | 1.23 | 1.21 | 1.25 | -1.58 | -56.23% | 792 | 2,120 | 37.92% |
| INTC241018C00036000 | 2024-04-26 3:49PM EDT | 2024-10-18 | 1.77 | 1.79 | 1.82 | -1.73 | -49.43% | 160 | 611 | 37.38% |
| INTC241115C00036000 | 2024-04-26 1:57PM EDT | 2024-11-15 | 2.11 | 2.16 | 2.20 | -1.84 | -46.58% | 1,773 | 249 | 38.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00036000 | 2024-04-26 3:56PM EDT | 2024-04-26 | 4.23 | 3.45 | 5.05 | +2.43 | +135.00% | 989 | 7,264 | 173.83% |
| INTC240503P00036000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 4.15 | 3.60 | 4.65 | +2.16 | +108.54% | 497 | 1,440 | 96.48% |
| INTC240510P00036000 | 2024-04-26 3:45PM EDT | 2024-05-10 | 4.25 | 3.95 | 4.70 | +2.19 | +106.31% | 176 | 701 | 50.98% |
| INTC240517P00036000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 4.34 | 3.90 | 4.60 | +2.12 | +95.50% | 278 | 4,924 | 55.96% |
| INTC240524P00036000 | 2024-04-26 2:56PM EDT | 2024-05-24 | 4.30 | 4.15 | 4.65 | +1.94 | +82.20% | 40 | 336 | 50.68% |
| INTC240531P00036000 | 2024-04-26 1:49PM EDT | 2024-05-31 | 4.50 | 4.25 | 4.35 | +1.97 | +77.87% | 23 | 670 | 33.99% |
| INTC240621P00036000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 4.40 | 4.35 | 4.50 | +1.77 | +67.30% | 341 | 5,139 | 31.93% |
| INTC240719P00036000 | 2024-04-26 3:02PM EDT | 2024-07-19 | 4.70 | 4.55 | 4.65 | +1.80 | +62.07% | 85 | 3,870 | 29.59% |
| INTC240816P00036000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 4.96 | 4.95 | 5.05 | +1.54 | +45.03% | 59 | 2,564 | 32.76% |
| INTC241018P00036000 | 2024-04-26 3:37PM EDT | 2024-10-18 | 5.31 | 5.30 | 5.40 | +1.47 | +38.28% | 45 | 7,567 | 30.79% |
| INTC241115P00036000 | 2024-04-26 9:57AM EDT | 2024-11-15 | 6.02 | 5.60 | 5.70 | +1.82 | +43.33% | 18 | 56 | 32.06% |
© 2024 Yahoo. All rights reserved.