Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00049000 | 2024-04-18 10:07AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,420 | 237.50% |
| INTC240426C00049000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 124 | 2,081 | 93.75% |
| INTC240503C00049000 | 2024-04-17 10:57AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 230 | 73.44% |
| INTC240510C00049000 | 2024-04-18 10:41AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 2 | 16 | 61.72% |
| INTC240517C00049000 | 2024-04-18 12:32PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 15 | 3,675 | 57.03% |
| INTC240524C00049000 | 2024-04-17 10:33AM EDT | 2024-05-24 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 25 | 51.95% |
| INTC240621C00049000 | 2024-04-18 3:45PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 62 | 2,587 | 43.75% |
| INTC240719C00049000 | 2024-04-18 11:36AM EDT | 2024-07-19 | 0.20 | 0.17 | 0.18 | -0.01 | -4.76% | 4 | 2,532 | 40.82% |
| INTC240816C00049000 | 2024-04-18 12:01PM EDT | 2024-08-16 | 0.41 | 0.34 | 0.37 | -0.05 | -10.87% | 29 | 4,057 | 41.99% |
| INTC241018C00049000 | 2024-04-17 11:29AM EDT | 2024-10-18 | 0.72 | 0.60 | 0.64 | -0.06 | -7.69% | 22 | 448 | 39.36% |
| INTC241115C00049000 | 2024-04-18 11:42AM EDT | 2024-11-15 | 0.94 | 0.80 | 0.88 | -0.16 | -14.55% | 19 | 23 | 40.38% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00049000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 14.05 | 13.20 | 14.90 | +0.65 | +4.85% | 60 | 66 | 343.75% |
| INTC240426P00049000 | 2024-04-09 1:57PM EDT | 2024-04-26 | 10.98 | 13.25 | 14.70 | 0.00 | - | 1 | 0 | 93.75% |
| INTC240503P00049000 | 2024-04-05 3:28PM EDT | 2024-05-03 | 9.87 | 12.00 | 16.05 | 0.00 | - | 1 | 0 | 83.98% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 2024-05-10 | 9.90 | 12.00 | 16.10 | 0.00 | - | 10 | 2 | 73.24% |
| INTC240517P00049000 | 2024-04-04 11:07AM EDT | 2024-05-17 | 8.90 | 13.25 | 14.75 | 0.00 | - | 2 | 116 | 56.25% |
| INTC240621P00049000 | 2024-04-15 10:08AM EDT | 2024-06-21 | 12.83 | 13.20 | 14.50 | 0.00 | - | 3 | 610 | 63.48% |
| INTC240719P00049000 | 2024-04-11 3:55PM EDT | 2024-07-19 | 11.45 | 13.35 | 14.85 | 0.00 | - | 3 | 615 | 61.43% |
| INTC240816P00049000 | 2024-04-15 10:08AM EDT | 2024-08-16 | 12.93 | 13.95 | 14.15 | 0.00 | - | 3 | 586 | 36.18% |
| INTC241018P00049000 | 2024-03-25 9:55AM EDT | 2024-10-18 | 9.13 | 13.20 | 15.20 | 0.00 | - | 6 | 283 | 48.68% |
© 2024 Yahoo. All rights reserved.