Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00048000 | 2024-04-19 3:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 9,693 | 237.50% |
| INTC240426C00048000 | 2024-04-19 3:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,173 | 1,725 | 90.63% |
| INTC240503C00048000 | 2024-04-17 3:45PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 713 | 69.53% |
| INTC240510C00048000 | 2024-04-18 2:04PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 2 | 166 | 60.94% |
| INTC240517C00048000 | 2024-04-19 1:39PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 123 | 6,457 | 56.64% |
| INTC240524C00048000 | 2024-04-17 11:17AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.06 | 0.00 | - | 6 | 17 | 51.17% |
| INTC240621C00048000 | 2024-04-19 3:42PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 27 | 6,459 | 44.34% |
| INTC240719C00048000 | 2024-04-19 11:34AM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 10 | 2,024 | 41.31% |
| INTC240816C00048000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.35 | -0.07 | -16.67% | 26 | 1,531 | 41.99% |
| INTC241018C00048000 | 2024-04-19 10:36AM EDT | 2024-10-18 | 0.65 | 0.60 | 0.63 | -0.07 | -9.72% | 2 | 1,250 | 39.75% |
| INTC241115C00048000 | 2024-04-19 10:46AM EDT | 2024-11-15 | 0.90 | 0.79 | 0.85 | -0.36 | -28.57% | 1 | 15 | 40.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00048000 | 2024-04-19 2:01PM EDT | 2024-04-19 | 13.37 | 11.75 | 15.60 | +0.32 | +2.45% | 1 | 164 | 769.53% |
| INTC240426P00048000 | 2024-04-17 10:50AM EDT | 2024-04-26 | 13.30 | 12.10 | 15.50 | +1.25 | +10.37% | 10 | 0 | 50.00% |
| INTC240503P00048000 | 2024-04-02 9:31AM EDT | 2024-05-03 | 5.00 | 11.60 | 15.60 | 0.00 | - | 20 | 0 | 198.73% |
| INTC240517P00048000 | 2024-04-19 10:43AM EDT | 2024-05-17 | 13.31 | 13.45 | 14.20 | +0.98 | +7.95% | 5 | 261 | 53.13% |
| INTC240524P00048000 | 2024-04-09 11:53AM EDT | 2024-05-24 | 9.90 | 13.60 | 14.30 | 0.00 | - | - | 10 | 63.77% |
| INTC240621P00048000 | 2024-04-19 1:51PM EDT | 2024-06-21 | 13.28 | 13.45 | 14.30 | +1.05 | +8.59% | 7 | 3,837 | 63.04% |
| INTC240719P00048000 | 2024-04-18 12:29PM EDT | 2024-07-19 | 12.79 | 13.75 | 14.35 | 0.00 | - | 1 | 1,468 | 54.00% |
| INTC240816P00048000 | 2024-04-19 10:32AM EDT | 2024-08-16 | 13.24 | 13.40 | 14.15 | +0.04 | +0.30% | 1 | 437 | 42.04% |
| INTC241018P00048000 | 2024-03-28 11:19AM EDT | 2024-10-18 | 6.40 | 13.40 | 14.65 | 0.00 | - | 39 | 630 | 43.56% |
© 2024 Yahoo. All rights reserved.