Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:38.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00038000 | 2024-04-24 12:17PM EDT | 2024-04-26 | 0.20 | 0.21 | 0.22 | +0.04 | +23.53% | 1,228 | 6,212 | 96.88% |
| INTC240503C00038000 | 2024-04-24 12:17PM EDT | 2024-05-03 | 0.34 | 0.33 | 0.34 | +0.08 | +30.77% | 220 | 2,378 | 61.52% |
| INTC240510C00038000 | 2024-04-24 12:11PM EDT | 2024-05-10 | 0.41 | 0.40 | 0.41 | +0.07 | +20.59% | 166 | 1,779 | 50.68% |
| INTC240517C00038000 | 2024-04-24 12:11PM EDT | 2024-05-17 | 0.49 | 0.48 | 0.49 | +0.08 | +19.51% | 489 | 17,582 | 45.95% |
| INTC240524C00038000 | 2024-04-24 12:01PM EDT | 2024-05-24 | 0.63 | 0.60 | 0.62 | +0.10 | +18.87% | 110 | 604 | 44.63% |
| INTC240531C00038000 | 2024-04-24 12:14PM EDT | 2024-05-31 | 0.70 | 0.70 | 0.71 | +0.06 | +9.38% | 171 | 165 | 42.82% |
| INTC240621C00038000 | 2024-04-24 12:14PM EDT | 2024-06-21 | 0.98 | 0.97 | 0.98 | +0.09 | +10.11% | 148 | 8,012 | 40.14% |
| INTC240719C00038000 | 2024-04-24 11:34AM EDT | 2024-07-19 | 1.39 | 1.32 | 1.34 | +0.14 | +11.20% | 230 | 1,864 | 39.01% |
| INTC240816C00038000 | 2024-04-24 12:15PM EDT | 2024-08-16 | 1.86 | 1.86 | 1.88 | +0.10 | +5.68% | 21 | 1,463 | 41.41% |
| INTC241018C00038000 | 2024-04-24 10:42AM EDT | 2024-10-18 | 2.70 | 2.49 | 2.51 | +0.35 | +14.89% | 49 | 686 | 40.04% |
| INTC241115C00038000 | 2024-04-24 10:55AM EDT | 2024-11-15 | 3.05 | 2.88 | 2.92 | +0.18 | +6.27% | 3 | 50 | 41.26% |
| INTC241220C00038000 | 2024-04-24 11:05AM EDT | 2024-12-20 | 3.27 | 3.15 | 3.25 | +0.22 | +7.21% | 102 | 631 | 41.13% |
| INTC250620C00038000 | 2024-04-24 9:55AM EDT | 2025-06-20 | 4.98 | 4.70 | 4.80 | +0.38 | +8.26% | 1 | 386 | 41.53% |
| INTC250919C00038000 | 2024-04-24 12:06PM EDT | 2025-09-19 | 5.50 | 5.35 | 5.95 | +0.10 | +1.85% | 114 | 249 | 44.73% |
| INTC260618C00038000 | 2024-04-24 10:38AM EDT | 2026-06-18 | 7.52 | 6.25 | 7.95 | +0.31 | +4.30% | 1 | 162 | 46.18% |
| INTC261218C00038000 | 2024-04-23 3:41PM EDT | 2026-12-18 | 8.05 | 8.15 | 8.30 | 0.00 | - | 1 | 561 | 43.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00038000 | 2024-04-24 12:03PM EDT | 2024-04-26 | 3.59 | 3.60 | 3.65 | -0.24 | -6.27% | 195 | 2,542 | 79.30% |
| INTC240503P00038000 | 2024-04-24 12:09PM EDT | 2024-05-03 | 3.70 | 3.65 | 3.80 | -0.15 | -3.90% | 104 | 2,418 | 52.34% |
| INTC240510P00038000 | 2024-04-24 11:06AM EDT | 2024-05-10 | 3.60 | 3.80 | 3.95 | -0.30 | -7.69% | 6 | 845 | 51.86% |
| INTC240517P00038000 | 2024-04-24 12:14PM EDT | 2024-05-17 | 3.95 | 3.90 | 4.00 | -0.15 | -3.66% | 80 | 8,678 | 45.61% |
| INTC240524P00038000 | 2024-04-23 12:59PM EDT | 2024-05-24 | 4.10 | 4.00 | 4.05 | 0.00 | - | 4 | 163 | 41.75% |
| INTC240531P00038000 | 2024-04-24 12:09PM EDT | 2024-05-31 | 4.05 | 4.05 | 4.15 | -0.17 | -4.03% | 3 | 81 | 40.63% |
| INTC240621P00038000 | 2024-04-24 11:52AM EDT | 2024-06-21 | 4.15 | 4.25 | 4.30 | -0.35 | -7.78% | 25 | 8,279 | 35.94% |
| INTC240719P00038000 | 2024-04-24 10:46AM EDT | 2024-07-19 | 4.10 | 4.45 | 4.55 | -0.51 | -11.06% | 26 | 2,041 | 33.91% |
| INTC240816P00038000 | 2024-04-23 1:08PM EDT | 2024-08-16 | 4.77 | 4.85 | 4.95 | -0.23 | -4.60% | 30 | 2,846 | 35.23% |
| INTC241018P00038000 | 2024-04-24 10:58AM EDT | 2024-10-18 | 5.05 | 5.25 | 5.35 | -0.31 | -5.78% | 4 | 4,177 | 32.74% |
| INTC241115P00038000 | 2024-04-23 2:12PM EDT | 2024-11-15 | 5.64 | 5.55 | 5.65 | 0.00 | - | 2 | 36 | 33.47% |
| INTC241220P00038000 | 2024-04-24 12:00PM EDT | 2024-12-20 | 5.73 | 5.70 | 5.80 | -0.12 | -2.05% | 106 | 4,411 | 32.32% |
| INTC250620P00038000 | 2024-04-24 9:47AM EDT | 2025-06-20 | 6.55 | 6.60 | 6.75 | -0.25 | -3.68% | 257 | 589 | 30.93% |
| INTC250919P00038000 | 2024-04-23 3:22PM EDT | 2025-09-19 | 6.58 | 6.80 | 7.90 | -0.57 | -7.97% | 10 | 927 | 35.13% |
| INTC260618P00038000 | 2024-04-15 2:55PM EDT | 2026-06-18 | 7.55 | 7.90 | 8.10 | +0.10 | +1.34% | 5 | 541 | 29.41% |
| INTC261218P00038000 | 2024-04-19 1:22PM EDT | 2026-12-18 | 8.17 | 8.40 | 8.65 | -0.33 | -3.88% | 15 | 2,071 | 28.95% |
© 2024 Yahoo. All rights reserved.