Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:42.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00042000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 560 | 2,759 | 50.00% |
| INTC240503C00042000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,483 | 2,215 | 25.00% |
| INTC240510C00042000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 294 | 865 | 25.00% |
| INTC240517C00042000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 377 | 8,771 | 12.50% |
| INTC240524C00042000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 334 | 421 | 12.50% |
| INTC240531C00042000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 306 | 577 | 12.50% |
| INTC240621C00042000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 746 | 11,905 | 12.50% |
| INTC240719C00042000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 760 | 4,785 | 12.50% |
| INTC240816C00042000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 30 | 2,154 | 6.25% |
| INTC240920C00042000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 58 | 3,690 | 6.25% |
| INTC241018C00042000 | 2024-04-25 12:55PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 1,801 | 6.25% |
| INTC241115C00042000 | 2024-04-24 10:23AM EDT | 2024-11-15 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| INTC250620C00042000 | 2024-04-25 3:45PM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 36 | 951 | 3.13% |
| INTC250919C00042000 | 2024-04-25 2:17PM EDT | 2025-09-19 | 4.43 | 0.00 | 0.00 | 0.00 | - | 18 | 209 | 3.13% |
| INTC251219C00042000 | 2024-04-25 2:47PM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 519 | 3.13% |
| INTC260116C00042000 | 2024-04-25 3:49PM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 44 | 1,559 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00042000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 7.03 | 0.00 | 0.00 | 0.00 | - | 93 | 709 | 0.00% |
| INTC240503P00042000 | 2024-04-25 2:20PM EDT | 2024-05-03 | 6.91 | 0.00 | 0.00 | 0.00 | - | 12 | 315 | 0.00% |
| INTC240510P00042000 | 2024-04-25 1:26PM EDT | 2024-05-10 | 7.21 | 0.00 | 0.00 | 0.00 | - | 3 | 1,152 | 0.00% |
| INTC240517P00042000 | 2024-04-25 12:38PM EDT | 2024-05-17 | 7.34 | 0.00 | 0.00 | 0.00 | - | 30 | 7,547 | 0.00% |
| INTC240524P00042000 | 2024-04-23 3:52PM EDT | 2024-05-24 | 7.85 | 0.00 | 0.00 | 0.00 | - | 9 | 85 | 0.00% |
| INTC240531P00042000 | 2024-04-25 10:06AM EDT | 2024-05-31 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| INTC240621P00042000 | 2024-04-25 2:26PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 26 | 9,867 | 0.00% |
| INTC240719P00042000 | 2024-04-25 1:41PM EDT | 2024-07-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 5,148 | 0.00% |
| INTC240816P00042000 | 2024-04-23 11:47AM EDT | 2024-08-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 4,343 | 0.00% |
| INTC240920P00042000 | 2024-04-25 3:47PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 59 | 10,382 | 0.00% |
| INTC241018P00042000 | 2024-04-25 11:03AM EDT | 2024-10-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 7 | 1,685 | 0.00% |
| INTC241115P00042000 | 2024-04-23 11:45AM EDT | 2024-11-15 | 8.54 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 0.00% |
| INTC250620P00042000 | 2024-04-23 2:32PM EDT | 2025-06-20 | 9.42 | 0.00 | 0.00 | 0.00 | - | 21 | 647 | 0.00% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 2025-09-19 | 9.32 | 0.00 | 0.00 | 0.00 | - | 5 | 1,338 | 0.00% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 2025-12-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| INTC260116P00042000 | 2024-04-25 3:35PM EDT | 2026-01-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 65 | 1,689 | 0.00% |
© 2024 Yahoo. All rights reserved.