Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00043000 | 2024-05-09 11:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240517C00043000 | 2024-05-09 12:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240524C00043000 | 2024-05-07 9:53AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240531C00043000 | 2024-05-09 12:21PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| INTC240607C00043000 | 2024-05-08 1:57PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC240621C00043000 | 2024-05-09 3:14PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| INTC240719C00043000 | 2024-05-09 10:27AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC240816C00043000 | 2024-05-09 10:46AM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC240920C00043000 | 2024-05-09 3:45PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | - | 12.50% |
| INTC241018C00043000 | 2024-05-08 10:02AM EDT | 2024-10-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC241115C00043000 | 2024-05-08 3:35PM EDT | 2024-11-15 | 0.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| INTC241220C00043000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC260618C00043000 | 2024-05-08 12:17PM EDT | 2026-06-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTC261218C00043000 | 2024-05-09 3:18PM EDT | 2026-12-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00043000 | 2024-05-03 10:55AM EDT | 2024-05-10 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240517P00043000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5,022 | 0 | 0.00% |
| INTC240524P00043000 | 2024-05-07 10:18AM EDT | 2024-05-24 | 11.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240531P00043000 | 2024-05-07 10:06AM EDT | 2024-05-31 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240607P00043000 | 2024-05-09 10:15AM EDT | 2024-06-07 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240621P00043000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4,644 | 0 | 0.00% |
| INTC240719P00043000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 12.95 | 0.00 | 0.00 | 0.00 | - | 5,954 | 0 | 0.00% |
| INTC240816P00043000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1,453 | 0 | 0.00% |
| INTC241018P00043000 | 2024-05-08 3:07PM EDT | 2024-10-18 | 13.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| INTC241115P00043000 | 2024-05-07 12:32PM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241220P00043000 | 2024-05-09 1:21PM EDT | 2024-12-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218P00043000 | 2024-05-08 11:03AM EDT | 2026-12-18 | 14.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.