Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00041000 | 2024-04-26 12:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 84 | 3,529 | 187.50% |
| INTC240503C00041000 | 2024-04-26 2:03PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.16 | -94.12% | 111 | 2,774 | 70.31% |
| INTC240510C00041000 | 2024-04-26 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.18 | -94.74% | 33 | 542 | 51.56% |
| INTC240517C00041000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.23 | -92.00% | 415 | 5,563 | 49.22% |
| INTC240524C00041000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.27 | -90.00% | 285 | 461 | 44.92% |
| INTC240531C00041000 | 2024-04-26 2:49PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.33 | -91.67% | 113 | 265 | 40.23% |
| INTC240621C00041000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.45 | -84.91% | 248 | 6,028 | 36.13% |
| INTC240719C00041000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.17 | -0.65 | -81.25% | 337 | 1,669 | 34.47% |
| INTC240816C00041000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 0.41 | 0.40 | 0.43 | -0.82 | -66.67% | 175 | 1,697 | 37.84% |
| INTC241018C00041000 | 2024-04-26 3:37PM EDT | 2024-10-18 | 0.78 | 0.75 | 0.78 | -0.98 | -55.68% | 306 | 1,986 | 36.67% |
| INTC241115C00041000 | 2024-04-26 3:07PM EDT | 2024-11-15 | 1.01 | 1.02 | 1.07 | -1.17 | -53.67% | 773 | 95 | 38.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00041000 | 2024-04-26 3:46PM EDT | 2024-04-26 | 9.20 | 8.85 | 9.25 | +3.17 | +52.57% | 191 | 2,509 | 300.00% |
| INTC240503P00041000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 9.15 | 8.55 | 9.70 | +3.15 | +52.50% | 366 | 611 | 65.63% |
| INTC240510P00041000 | 2024-04-26 2:58PM EDT | 2024-05-10 | 9.35 | 8.70 | 9.65 | +3.35 | +55.83% | 22 | 1,032 | 65.63% |
| INTC240517P00041000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 9.20 | 9.10 | 9.60 | +2.90 | +46.03% | 254 | 8,117 | 72.66% |
| INTC240524P00041000 | 2024-04-26 2:17PM EDT | 2024-05-24 | 9.40 | 8.95 | 9.30 | +3.25 | +52.85% | 8 | 71 | 59.77% |
| INTC240531P00041000 | 2024-04-26 9:42AM EDT | 2024-05-31 | 10.30 | 9.10 | 9.30 | +3.68 | +55.59% | 1 | 72 | 53.61% |
| INTC240621P00041000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 9.20 | 8.90 | 9.35 | +2.85 | +44.88% | 188 | 7,489 | 45.12% |
| INTC240719P00041000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 9.32 | 8.80 | 9.55 | +2.77 | +42.29% | 10 | 5,374 | 43.65% |
| INTC240816P00041000 | 2024-04-26 2:58PM EDT | 2024-08-16 | 9.43 | 8.85 | 9.80 | +2.63 | +38.68% | 7 | 3,219 | 43.70% |
| INTC241018P00041000 | 2024-04-26 3:13PM EDT | 2024-10-18 | 9.49 | 9.35 | 10.00 | +2.34 | +32.73% | 49 | 871 | 38.28% |
| INTC241115P00041000 | 2024-04-25 3:16PM EDT | 2024-11-15 | 9.65 | 9.30 | 9.60 | +2.30 | +31.29% | 1 | 9 | 29.15% |
© 2024 Yahoo. All rights reserved.