Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00040000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 1,249 | 9,079 | 72.66% |
| INTC240503C00040000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.16 | -0.10 | -40.00% | 468 | 2,154 | 57.42% |
| INTC240510C00040000 | 2024-04-19 3:35PM EDT | 2024-05-10 | 0.21 | 0.19 | 0.21 | -0.08 | -27.59% | 156 | 2,482 | 50.00% |
| INTC240517C00040000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.26 | -0.08 | -23.53% | 14,107 | 104,435 | 46.58% |
| INTC240524C00040000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 0.35 | 0.32 | 0.35 | -0.10 | -22.22% | 89 | 458 | 45.56% |
| INTC240531C00040000 | 2024-04-19 3:49PM EDT | 2024-05-31 | 0.40 | 0.38 | 0.41 | -0.12 | -23.08% | 82 | 1,144 | 43.75% |
| INTC240621C00040000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 0.60 | 0.59 | 0.61 | -0.16 | -21.05% | 840 | 22,454 | 41.02% |
| INTC240719C00040000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 0.90 | 0.87 | 0.89 | -0.18 | -16.67% | 784 | 5,869 | 39.62% |
| INTC240816C00040000 | 2024-04-19 3:48PM EDT | 2024-08-16 | 1.34 | 1.30 | 1.34 | -0.25 | -15.72% | 224 | 2,425 | 41.63% |
| INTC240920C00040000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 1.61 | 1.59 | 1.64 | -0.29 | -15.26% | 531 | 7,276 | 40.43% |
| INTC241018C00040000 | 2024-04-19 3:10PM EDT | 2024-10-18 | 1.92 | 1.85 | 1.90 | -0.28 | -12.73% | 12 | 3,064 | 40.16% |
| INTC241115C00040000 | 2024-04-19 3:12PM EDT | 2024-11-15 | 2.31 | 2.18 | 2.29 | -0.21 | -8.33% | 11 | 202 | 41.43% |
| INTC241220C00040000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 2.55 | 2.50 | 2.56 | -0.31 | -10.84% | 167 | 4,485 | 40.89% |
| INTC250117C00040000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 2.73 | 2.70 | 2.77 | -0.32 | -10.49% | 2,897 | 24,342 | 40.59% |
| INTC250321C00040000 | 2024-04-19 3:48PM EDT | 2025-03-21 | 3.30 | 3.20 | 3.30 | -0.32 | -8.84% | 132 | 1,088 | 40.75% |
| INTC250620C00040000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 4.00 | 3.55 | 5.05 | -0.65 | -13.98% | 66 | 288 | 48.10% |
| INTC250919C00040000 | 2024-04-19 12:24PM EDT | 2025-09-19 | 4.76 | 4.55 | 5.20 | -0.24 | -4.80% | 61 | 633 | 44.59% |
| INTC251219C00040000 | 2024-04-19 1:11PM EDT | 2025-12-19 | 5.50 | 5.20 | 5.90 | -0.20 | -3.51% | 14 | 3,656 | 45.10% |
| INTC260116C00040000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 5.45 | 5.20 | 6.00 | -0.37 | -6.36% | 114 | 2,372 | 44.65% |
| INTC260618C00040000 | 2024-04-19 11:45AM EDT | 2026-06-18 | 6.54 | 6.20 | 7.45 | -0.66 | -9.17% | 18 | 191 | 47.34% |
| INTC261218C00040000 | 2024-04-19 3:39PM EDT | 2026-12-18 | 7.50 | 7.00 | 7.70 | -0.40 | -5.06% | 118 | 1,443 | 43.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00040000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 5.80 | 5.80 | 6.50 | +0.75 | +14.85% | 1,043 | 5,564 | 101.86% |
| INTC240503P00040000 | 2024-04-19 3:20PM EDT | 2024-05-03 | 5.70 | 5.35 | 7.70 | +0.60 | +11.76% | 57 | 1,488 | 92.97% |
| INTC240510P00040000 | 2024-04-19 9:34AM EDT | 2024-05-10 | 5.60 | 5.55 | 6.45 | +0.27 | +5.07% | 9 | 422 | 50.10% |
| INTC240517P00040000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 6.07 | 5.80 | 6.45 | +0.76 | +14.31% | 119 | 16,398 | 63.04% |
| INTC240524P00040000 | 2024-04-19 1:08PM EDT | 2024-05-24 | 5.64 | 6.05 | 6.55 | +0.21 | +3.87% | 3 | 245 | 51.27% |
| INTC240531P00040000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 6.00 | 6.10 | 6.30 | +0.62 | +11.52% | 15 | 49 | 46.78% |
| INTC240621P00040000 | 2024-04-19 3:26PM EDT | 2024-06-21 | 6.13 | 6.20 | 6.35 | +0.58 | +10.45% | 104 | 18,399 | 39.50% |
| INTC240719P00040000 | 2024-04-19 2:43PM EDT | 2024-07-19 | 6.24 | 6.35 | 6.50 | +0.45 | +7.77% | 76 | 7,342 | 35.99% |
| INTC240816P00040000 | 2024-04-19 3:28PM EDT | 2024-08-16 | 6.61 | 6.30 | 6.80 | +0.45 | +7.31% | 18 | 6,321 | 36.43% |
| INTC240920P00040000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 6.85 | 6.55 | 7.30 | +0.37 | +5.71% | 76 | 21,454 | 38.67% |
| INTC241018P00040000 | 2024-04-19 10:14AM EDT | 2024-10-18 | 6.88 | 6.55 | 7.55 | +0.38 | +5.85% | 3 | 1,618 | 38.48% |
| INTC241115P00040000 | 2024-04-19 1:18PM EDT | 2024-11-15 | 6.85 | 6.80 | 7.35 | +0.65 | +10.48% | 11 | 63 | 33.67% |
| INTC241220P00040000 | 2024-04-19 12:14PM EDT | 2024-12-20 | 7.22 | 6.95 | 8.50 | +0.50 | +7.44% | 2 | 6,254 | 42.22% |
| INTC250117P00040000 | 2024-04-19 2:30PM EDT | 2025-01-17 | 7.30 | 6.45 | 7.65 | +0.33 | +4.73% | 24 | 18,097 | 32.35% |
| INTC250321P00040000 | 2024-04-19 3:02PM EDT | 2025-03-21 | 7.75 | 6.75 | 8.95 | +0.50 | +6.90% | 1 | 7,020 | 39.61% |
| INTC250620P00040000 | 2024-04-19 12:14PM EDT | 2025-06-20 | 8.10 | 7.90 | 8.45 | +0.60 | +8.00% | 13 | 352 | 31.64% |
| INTC250919P00040000 | 2024-04-18 11:56AM EDT | 2025-09-19 | 7.90 | 7.45 | 9.05 | 0.00 | - | 2 | 2,281 | 32.54% |
| INTC251219P00040000 | 2024-04-19 1:03PM EDT | 2025-12-19 | 8.65 | 7.90 | 9.75 | +0.41 | +4.98% | 12 | 2,679 | 34.05% |
| INTC260116P00040000 | 2024-04-19 3:10PM EDT | 2026-01-16 | 8.85 | 8.40 | 9.20 | +0.55 | +6.63% | 6 | 8,533 | 30.20% |
| INTC260618P00040000 | 2024-04-15 1:25PM EDT | 2026-06-18 | 9.12 | 7.10 | 9.75 | +0.55 | +6.42% | 1 | 2,402 | 29.90% |
| INTC261218P00040000 | 2024-04-19 3:54PM EDT | 2026-12-18 | 9.97 | 9.75 | 11.30 | +0.44 | +4.62% | 5 | 492 | 33.92% |
© 2024 Yahoo. All rights reserved.