Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:46.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00046000 | 2024-04-18 2:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC240426C00046000 | 2024-04-18 3:47PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| INTC240503C00046000 | 2024-04-18 1:11PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| INTC240510C00046000 | 2024-04-18 10:28AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| INTC240517C00046000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| INTC240524C00046000 | 2024-04-18 1:05PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240531C00046000 | 2024-04-18 2:16PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240621C00046000 | 2024-04-18 2:49PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| INTC240719C00046000 | 2024-04-18 3:28PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC240816C00046000 | 2024-04-18 2:22PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC241018C00046000 | 2024-04-16 2:59PM EDT | 2024-10-18 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTC241115C00046000 | 2024-04-16 11:55AM EDT | 2024-11-15 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00046000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 2024-04-26 | 7.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240503P00046000 | 2024-04-15 11:31AM EDT | 2024-05-03 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00046000 | 2024-04-10 12:49PM EDT | 2024-05-10 | 8.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240517P00046000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240524P00046000 | 2024-04-08 3:02PM EDT | 2024-05-24 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240621P00046000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 11.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240719P00046000 | 2024-04-16 1:29PM EDT | 2024-07-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00046000 | 2024-04-11 3:15PM EDT | 2024-08-16 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241018P00046000 | 2024-04-15 10:54AM EDT | 2024-10-18 | 10.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.