Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00045000 | 2024-04-26 12:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 6,025 | 250.00% |
| INTC240503C00045000 | 2024-04-26 1:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 16 | 1,829 | 87.50% |
| INTC240510C00045000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 949 | 64.06% |
| INTC240517C00045000 | 2024-04-26 1:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 447 | 18,229 | 59.38% |
| INTC240524C00045000 | 2024-04-26 1:38PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 49 | 646 | 51.56% |
| INTC240531C00045000 | 2024-04-26 2:09PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.11 | -84.62% | 43 | 144 | 48.44% |
| INTC240621C00045000 | 2024-04-26 2:08PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.16 | -80.00% | 1,126 | 50,838 | 42.19% |
| INTC240719C00045000 | 2024-04-26 2:00PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | -0.26 | -78.79% | 826 | 12,792 | 38.57% |
| INTC240816C00045000 | 2024-04-26 12:30PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.19 | -0.44 | -69.84% | 188 | 3,366 | 39.36% |
| INTC240920C00045000 | 2024-04-26 2:09PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.28 | -0.54 | -65.85% | 1,156 | 13,172 | 37.50% |
| INTC241018C00045000 | 2024-04-26 12:11PM EDT | 2024-10-18 | 0.43 | 0.37 | 0.38 | -0.62 | -59.05% | 194 | 569 | 37.01% |
| INTC241115C00045000 | 2024-04-26 11:57AM EDT | 2024-11-15 | 0.61 | 0.55 | 0.57 | -0.68 | -52.71% | 14 | 173 | 38.28% |
| INTC241220C00045000 | 2024-04-26 1:52PM EDT | 2024-12-20 | 0.71 | 0.71 | 0.74 | -0.87 | -55.06% | 244 | 2,040 | 38.21% |
| INTC250117C00045000 | 2024-04-26 2:10PM EDT | 2025-01-17 | 0.86 | 0.86 | 0.88 | -0.88 | -50.29% | 2,281 | 42,274 | 38.18% |
| INTC250321C00045000 | 2024-04-26 1:39PM EDT | 2025-03-21 | 1.24 | 1.20 | 1.31 | -1.04 | -45.61% | 177 | 519 | 39.38% |
| INTC250620C00045000 | 2024-04-26 2:07PM EDT | 2025-06-20 | 1.71 | 1.70 | 1.75 | -1.17 | -40.62% | 80 | 336 | 38.99% |
| INTC250919C00045000 | 2024-04-26 1:52PM EDT | 2025-09-19 | 2.25 | 2.23 | 2.30 | -1.35 | -37.50% | 31 | 1,041 | 39.67% |
| INTC251219C00045000 | 2024-04-26 2:10PM EDT | 2025-12-19 | 2.85 | 2.80 | 2.86 | -1.35 | -32.61% | 436 | 3,622 | 40.39% |
| INTC260116C00045000 | 2024-04-26 2:08PM EDT | 2026-01-16 | 2.94 | 2.91 | 2.98 | -1.46 | -33.18% | 791 | 10,245 | 40.27% |
| INTC260618C00045000 | 2024-04-26 12:46PM EDT | 2026-06-18 | 3.75 | 3.70 | 3.85 | -1.30 | -25.74% | 51 | 129 | 41.10% |
| INTC261218C00045000 | 2024-04-26 1:55PM EDT | 2026-12-18 | 4.67 | 4.60 | 4.80 | -1.73 | -27.03% | 166 | 1,756 | 41.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 12.95 | 13.20 | 13.25 | +2.65 | +25.73% | 16 | 8 | 0.00% |
| INTC240503P00045000 | 2024-04-26 1:40PM EDT | 2024-05-03 | 13.20 | 13.20 | 13.30 | +4.51 | +51.90% | 9 | 0 | 0.00% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 2024-05-10 | 10.08 | 13.30 | 13.35 | 0.00 | - | 3 | 41 | 75.00% |
| INTC240517P00045000 | 2024-04-26 1:21PM EDT | 2024-05-17 | 13.35 | 13.25 | 13.35 | +3.29 | +32.70% | 156 | 3,613 | 61.72% |
| INTC240524P00045000 | 2024-04-26 11:33AM EDT | 2024-05-24 | 13.46 | 13.10 | 13.70 | +3.10 | +29.92% | 1 | 16 | 64.65% |
| INTC240621P00045000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 13.40 | 13.00 | 13.45 | +3.40 | +34.00% | 42 | 33,445 | 50.68% |
| INTC240719P00045000 | 2024-04-26 1:00PM EDT | 2024-07-19 | 13.50 | 12.90 | 13.45 | +3.55 | +35.68% | 35 | 3,080 | 41.50% |
| INTC240816P00045000 | 2024-04-26 12:56PM EDT | 2024-08-16 | 13.45 | 13.00 | 13.40 | +3.25 | +31.86% | 4 | 1,890 | 32.81% |
| INTC240920P00045000 | 2024-04-26 1:35PM EDT | 2024-09-20 | 13.35 | 12.90 | 13.40 | +3.05 | +29.61% | 25 | 53,610 | 28.71% |
| INTC241018P00045000 | 2024-04-26 12:56PM EDT | 2024-10-18 | 13.45 | 13.10 | 13.45 | +2.94 | +27.97% | 2 | 1,390 | 28.91% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 2024-11-15 | 11.11 | 13.30 | 13.45 | 0.00 | - | 12 | 17 | 26.86% |
| INTC241220P00045000 | 2024-04-26 12:55PM EDT | 2024-12-20 | 13.60 | 13.00 | 13.60 | +2.50 | +22.52% | 3 | 790 | 29.30% |
| INTC250117P00045000 | 2024-04-26 12:48PM EDT | 2025-01-17 | 13.48 | 13.35 | 13.50 | +2.47 | +22.43% | 365 | 13,405 | 25.15% |
| INTC250321P00045000 | 2024-04-26 9:45AM EDT | 2025-03-21 | 14.35 | 13.45 | 14.10 | +2.95 | +25.88% | 6 | 1,225 | 32.98% |
| INTC250620P00045000 | 2024-04-24 10:11AM EDT | 2025-06-20 | 11.30 | 13.65 | 14.55 | 0.00 | - | 7 | 37 | 34.03% |
| INTC250919P00045000 | 2024-04-25 2:59PM EDT | 2025-09-19 | 11.56 | 12.10 | 14.40 | 0.00 | - | 16 | 2,145 | 29.49% |
| INTC251219P00045000 | 2024-04-26 10:24AM EDT | 2025-12-19 | 14.33 | 14.00 | 16.30 | +3.23 | +29.10% | 603 | 2,806 | 41.17% |
| INTC260116P00045000 | 2024-04-26 10:39AM EDT | 2026-01-16 | 14.70 | 13.95 | 14.15 | +2.88 | +24.37% | 612 | 3,674 | 24.34% |
| INTC260618P00045000 | 2024-04-26 12:56PM EDT | 2026-06-18 | 14.57 | 13.60 | 15.50 | +2.67 | +22.44% | 11 | 1,042 | 31.31% |
| INTC261218P00045000 | 2024-04-19 2:18PM EDT | 2026-12-18 | 13.10 | 13.65 | 14.85 | 0.00 | - | 2 | 412 | 24.40% |
© 2024 Yahoo. All rights reserved.