Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00065000 | 2024-04-16 9:51AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240517C00065000 | 2024-04-17 10:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTC240621C00065000 | 2024-04-17 1:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTC240719C00065000 | 2024-04-18 2:11PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| INTC240816C00065000 | 2024-04-17 3:22PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| INTC240920C00065000 | 2024-04-18 3:05PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTC241018C00065000 | 2024-04-18 11:11AM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| INTC241220C00065000 | 2024-04-18 12:09PM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC250117C00065000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| INTC250321C00065000 | 2024-04-18 2:23PM EDT | 2025-03-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| INTC250620C00065000 | 2024-04-18 11:31AM EDT | 2025-06-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| INTC250919C00065000 | 2024-04-18 2:06PM EDT | 2025-09-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC251219C00065000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| INTC260116C00065000 | 2024-04-18 1:48PM EDT | 2026-01-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| INTC260618C00065000 | 2024-04-12 2:54PM EDT | 2026-06-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTC261218C00065000 | 2024-04-18 2:26PM EDT | 2026-12-18 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00065000 | 2024-04-03 11:03AM EDT | 2024-04-19 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240517P00065000 | 2024-01-25 4:26PM EDT | 2024-05-17 | 15.90 | 21.35 | 22.40 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240621P00065000 | 2024-04-10 12:11PM EDT | 2024-06-21 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 2024-07-19 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 2024-08-16 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-05 12:42PM EDT | 2024-09-20 | 26.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 2024-10-18 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
| INTC241220P00065000 | 2024-04-17 3:05PM EDT | 2024-12-20 | 29.75 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| INTC250117P00065000 | 2024-04-17 3:05PM EDT | 2025-01-17 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 0.00% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 2025-09-19 | 24.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 2025-12-19 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC260116P00065000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 30.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 2026-06-18 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 2026-12-18 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.