Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:37.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00037000 | 2024-04-16 11:53AM EDT | 2024-04-19 | 0.23 | 0.24 | 0.25 | -0.11 | -30.56% | 2,664 | 9,086 | 36.91% |
| INTC240426C00037000 | 2024-04-16 11:50AM EDT | 2024-04-26 | 1.14 | 1.13 | 1.14 | -0.06 | -5.00% | 296 | 3,737 | 59.38% |
| INTC240503C00037000 | 2024-04-16 10:44AM EDT | 2024-05-03 | 1.31 | 1.31 | 1.33 | 0.00 | - | 64 | 1,458 | 52.25% |
| INTC240510C00037000 | 2024-04-16 11:27AM EDT | 2024-05-10 | 1.43 | 1.40 | 1.42 | +0.01 | +0.70% | 40 | 1,449 | 46.97% |
| INTC240517C00037000 | 2024-04-16 11:53AM EDT | 2024-05-17 | 1.53 | 1.52 | 1.53 | -0.07 | -4.38% | 2,124 | 4,178 | 44.09% |
| INTC240524C00037000 | 2024-04-16 11:22AM EDT | 2024-05-24 | 1.67 | 1.71 | 1.74 | -0.06 | -3.47% | 21 | 462 | 44.43% |
| INTC240531C00037000 | 2024-04-16 11:05AM EDT | 2024-05-31 | 1.82 | 1.80 | 1.87 | -0.07 | -3.70% | 6 | 133 | 43.46% |
| INTC240621C00037000 | 2024-04-16 11:41AM EDT | 2024-06-21 | 2.20 | 2.17 | 2.18 | +0.08 | +3.77% | 76 | 7,175 | 41.02% |
| INTC240719C00037000 | 2024-04-16 10:50AM EDT | 2024-07-19 | 2.59 | 2.59 | 2.61 | +0.01 | +0.39% | 17 | 1,427 | 40.28% |
| INTC240816C00037000 | 2024-04-16 10:59AM EDT | 2024-08-16 | 3.10 | 3.15 | 3.20 | -0.15 | -4.62% | 92 | 858 | 42.43% |
| INTC240920C00037000 | 2024-04-16 10:53AM EDT | 2024-09-20 | 3.55 | 3.55 | 3.65 | -0.06 | -1.66% | 6 | 9,967 | 42.19% |
| INTC241018C00037000 | 2024-04-16 10:12AM EDT | 2024-10-18 | 3.75 | 3.85 | 3.95 | -0.15 | -3.85% | 129 | 1,948 | 41.80% |
| INTC241115C00037000 | 2024-04-16 11:45AM EDT | 2024-11-15 | 4.35 | 4.30 | 4.40 | +0.01 | +0.23% | 1 | 17 | 43.04% |
| INTC251219C00037000 | 2024-04-16 9:34AM EDT | 2025-12-19 | 7.56 | 7.40 | 7.80 | -0.09 | -1.18% | 2 | 2,336 | 43.90% |
| INTC260116C00037000 | 2024-04-16 10:41AM EDT | 2026-01-16 | 7.90 | 7.85 | 7.95 | +0.05 | +0.64% | 2 | 1,236 | 43.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00037000 | 2024-04-16 11:48AM EDT | 2024-04-19 | 1.00 | 0.97 | 0.99 | 0.00 | - | 527 | 15,070 | 31.74% |
| INTC240426P00037000 | 2024-04-16 11:38AM EDT | 2024-04-26 | 1.82 | 1.81 | 1.84 | -0.02 | -1.09% | 60 | 3,696 | 54.69% |
| INTC240503P00037000 | 2024-04-16 11:46AM EDT | 2024-05-03 | 1.98 | 1.96 | 1.99 | -0.01 | -0.50% | 25 | 527 | 47.95% |
| INTC240510P00037000 | 2024-04-16 11:26AM EDT | 2024-05-10 | 2.13 | 2.12 | 2.15 | -0.10 | -4.48% | 48 | 489 | 44.97% |
| INTC240517P00037000 | 2024-04-16 11:47AM EDT | 2024-05-17 | 2.25 | 2.22 | 2.24 | +0.03 | +1.35% | 134 | 11,664 | 41.90% |
| INTC240524P00037000 | 2024-04-16 10:33AM EDT | 2024-05-24 | 2.46 | 2.37 | 2.40 | -0.02 | -0.81% | 7 | 298 | 41.36% |
| INTC240531P00037000 | 2024-04-15 3:31PM EDT | 2024-05-31 | 2.60 | 2.44 | 2.49 | +0.10 | +4.00% | 1 | 49 | 39.84% |
| INTC240621P00037000 | 2024-04-16 11:45AM EDT | 2024-06-21 | 2.69 | 2.69 | 2.71 | -0.03 | -1.10% | 58 | 12,714 | 36.57% |
| INTC240719P00037000 | 2024-04-15 2:02PM EDT | 2024-07-19 | 3.10 | 2.98 | 3.00 | 0.00 | - | 2 | 4,131 | 34.67% |
| INTC240816P00037000 | 2024-04-15 3:43PM EDT | 2024-08-16 | 3.65 | 3.45 | 3.50 | +0.10 | +2.82% | 11 | 5,030 | 36.43% |
| INTC240920P00037000 | 2024-04-16 9:31AM EDT | 2024-09-20 | 3.95 | 3.70 | 3.80 | +0.15 | +3.95% | 4 | 12,907 | 35.30% |
| INTC241018P00037000 | 2024-04-15 10:19AM EDT | 2024-10-18 | 3.90 | 3.90 | 3.95 | 0.00 | - | 84 | 1,583 | 33.99% |
| INTC241115P00037000 | 2024-04-15 3:15PM EDT | 2024-11-15 | 4.39 | 4.25 | 4.35 | +0.04 | +0.92% | 1 | 78 | 35.32% |
| INTC251219P00037000 | 2024-04-12 3:58PM EDT | 2025-12-19 | 6.53 | 6.30 | 6.40 | 0.00 | - | 3 | 1,870 | 31.90% |
| INTC260116P00037000 | 2024-04-15 12:24PM EDT | 2026-01-16 | 6.35 | 6.35 | 6.50 | 0.00 | - | 3 | 1,979 | 31.73% |
© 2024 Yahoo. All rights reserved.