Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:47.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00047000 | 2024-04-24 1:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 2,572 | 50.00% |
| INTC240503C00047000 | 2024-04-24 9:54AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 292 | 50.00% |
| INTC240510C00047000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 25.00% |
| INTC240517C00047000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 24,540 | 25.00% |
| INTC240524C00047000 | 2024-04-22 12:34PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| INTC240531C00047000 | 2024-04-24 3:14PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 255 | 25.00% |
| INTC240621C00047000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 12,661 | 12.50% |
| INTC240719C00047000 | 2024-04-24 2:23PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 1,762 | 12.50% |
| INTC240816C00047000 | 2024-04-24 10:13AM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 1,318 | 12.50% |
| INTC240920C00047000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 183 | 3,464 | 12.50% |
| INTC241018C00047000 | 2024-04-24 2:28PM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2,840 | 12.50% |
| INTC241115C00047000 | 2024-04-24 10:44AM EDT | 2024-11-15 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| INTC241220C00047000 | 2024-04-24 12:47PM EDT | 2024-12-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,324 | 6.25% |
| INTC250117C00047000 | 2024-04-24 3:22PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 27 | 12,200 | 6.25% |
| INTC250321C00047000 | 2024-04-24 10:04AM EDT | 2025-03-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 6.25% |
| INTC250620C00047000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 10 | 283 | 6.25% |
| INTC250919C00047000 | 2024-04-22 12:01PM EDT | 2025-09-19 | 2.87 | 0.00 | 0.00 | 0.00 | - | 167 | 643 | 6.25% |
| INTC251219C00047000 | 2024-04-24 3:43PM EDT | 2025-12-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,632 | 6.25% |
| INTC260116C00047000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 7,806 | 6.25% |
| INTC260618C00047000 | 2024-04-19 3:22PM EDT | 2026-06-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 6.25% |
| INTC261218C00047000 | 2024-04-24 10:13AM EDT | 2026-12-18 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 2024-04-26 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240503P00047000 | 2024-04-15 11:34AM EDT | 2024-05-03 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240510P00047000 | 2024-04-08 12:41PM EDT | 2024-05-10 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| INTC240517P00047000 | 2024-04-23 10:44AM EDT | 2024-05-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 939 | 0.00% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 94 | 0.00% |
| INTC240621P00047000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 6,992 | 0.00% |
| INTC240719P00047000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 37 | 961 | 0.00% |
| INTC240816P00047000 | 2024-04-23 3:52PM EDT | 2024-08-16 | 12.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,799 | 0.00% |
| INTC240920P00047000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 4,449 | 0.00% |
| INTC241018P00047000 | 2024-04-04 9:56AM EDT | 2024-10-18 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| INTC241115P00047000 | 2024-04-15 9:57AM EDT | 2024-11-15 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC241220P00047000 | 2024-04-23 9:55AM EDT | 2024-12-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 0.00% |
| INTC250117P00047000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 13.07 | 0.00 | 0.00 | 0.00 | - | 45 | 18,253 | 0.00% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 2025-03-21 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| INTC250620P00047000 | 2024-04-24 9:50AM EDT | 2025-06-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| INTC250919P00047000 | 2024-03-27 9:52AM EDT | 2025-09-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 18 | 256 | 0.00% |
| INTC251219P00047000 | 2024-04-18 12:29PM EDT | 2025-12-19 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| INTC260116P00047000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,383 | 0.00% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-04-10 2:27PM EDT | 2026-12-18 | 13.18 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
© 2024 Yahoo. All rights reserved.