Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00025000 | 2024-05-15 11:04AM EDT | 2024-05-24 | 6.05 | 5.55 | 7.00 | 0.00 | - | 1 | 10 | 300.00% |
| INTC240531C00025000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 5.99 | 5.80 | 5.90 | -0.83 | -12.17% | 30 | 101 | 95.70% |
| INTC240607C00025000 | 2024-05-16 2:37PM EDT | 2024-06-07 | 7.25 | 5.70 | 5.90 | 0.00 | - | 1 | 3 | 65.82% |
| INTC240614C00025000 | 2024-05-17 9:43AM EDT | 2024-06-14 | 6.95 | 4.70 | 5.95 | 0.00 | - | 2 | 1 | 67.97% |
| INTC240621C00025000 | 2024-05-21 2:15PM EDT | 2024-06-21 | 6.90 | 5.80 | 6.85 | 0.00 | - | 1 | 3,248 | 79.88% |
| INTC240719C00025000 | 2024-05-22 11:17AM EDT | 2024-07-19 | 7.35 | 5.95 | 6.30 | 0.00 | - | 1 | 355 | 50.20% |
| INTC240816C00025000 | 2024-05-22 2:28PM EDT | 2024-08-16 | 6.75 | 5.90 | 6.65 | 0.00 | - | 2 | 227 | 55.71% |
| INTC240920C00025000 | 2024-05-22 1:44PM EDT | 2024-09-20 | 7.16 | 6.40 | 6.55 | 0.00 | - | 1 | 519 | 44.82% |
| INTC241018C00025000 | 2024-05-21 9:49AM EDT | 2024-10-18 | 7.65 | 6.70 | 6.80 | 0.00 | - | 7 | 186 | 45.12% |
| INTC241115C00025000 | 2024-05-21 3:08PM EDT | 2024-11-15 | 7.82 | 6.95 | 7.05 | 0.00 | - | 42 | 202 | 45.56% |
| INTC241220C00025000 | 2024-05-22 3:45PM EDT | 2024-12-20 | 7.75 | 7.20 | 7.35 | 0.00 | - | 15 | 177 | 45.97% |
| INTC250117C00025000 | 2024-05-23 9:32AM EDT | 2025-01-17 | 7.95 | 7.35 | 7.55 | +0.15 | +1.92% | 5 | 6,808 | 45.87% |
| INTC250321C00025000 | 2024-05-20 3:51PM EDT | 2025-03-21 | 8.95 | 7.20 | 9.20 | 0.00 | - | 17 | 471 | 59.50% |
| INTC250620C00025000 | 2024-05-23 9:37AM EDT | 2025-06-20 | 8.59 | 8.15 | 9.50 | -0.36 | -4.02% | 11 | 783 | 55.08% |
| INTC250919C00025000 | 2024-05-20 1:06PM EDT | 2025-09-19 | 10.00 | 7.80 | 11.30 | 0.00 | - | 5 | 535 | 50.07% |
| INTC251219C00025000 | 2024-05-22 12:04PM EDT | 2025-12-19 | 10.00 | 8.45 | 9.50 | 0.00 | - | 1 | 656 | 45.56% |
| INTC260116C00025000 | 2024-05-22 2:54PM EDT | 2026-01-16 | 9.75 | 9.25 | 9.95 | 0.00 | - | 12 | 1,338 | 48.00% |
| INTC260618C00025000 | 2024-05-17 9:57AM EDT | 2026-06-18 | 11.00 | 7.60 | 10.70 | 0.00 | - | 2 | 259 | 48.10% |
| INTC261218C00025000 | 2024-05-22 3:15PM EDT | 2026-12-18 | 11.25 | 10.65 | 11.30 | 0.00 | - | 36 | 10,348 | 46.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00025000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 261 | 112.50% |
| INTC240531P00025000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 246 | 53.13% |
| INTC240607P00025000 | 2024-05-22 2:03PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 382 | 55.47% |
| INTC240614P00025000 | 2024-05-22 3:42PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 42 | 39.84% |
| INTC240621P00025000 | 2024-05-22 2:00PM EDT | 2024-06-21 | 0.01 | 0.02 | 0.03 | 0.00 | - | 61 | 8,526 | 37.11% |
| INTC240628P00025000 | 2024-05-22 11:27AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 23 | 35.16% |
| INTC240719P00025000 | 2024-05-22 2:58PM EDT | 2024-07-19 | 0.07 | 0.08 | 0.09 | 0.00 | - | 9 | 1,292 | 32.81% |
| INTC240816P00025000 | 2024-05-22 2:36PM EDT | 2024-08-16 | 0.25 | 0.26 | 0.27 | 0.00 | - | 80 | 3,678 | 35.35% |
| INTC240920P00025000 | 2024-05-21 11:01AM EDT | 2024-09-20 | 0.29 | 0.39 | 0.41 | 0.00 | - | 21 | 3,835 | 33.94% |
| INTC241018P00025000 | 2024-05-22 2:27PM EDT | 2024-10-18 | 0.50 | 0.51 | 0.53 | +0.03 | +6.38% | 20 | 2,370 | 33.45% |
| INTC241115P00025000 | 2024-05-22 2:23PM EDT | 2024-11-15 | 0.69 | 0.75 | 0.77 | 0.00 | - | 1 | 3,661 | 35.35% |
| INTC241220P00025000 | 2024-05-22 9:49AM EDT | 2024-12-20 | 0.71 | 0.90 | 0.92 | 0.00 | - | 1 | 4,189 | 34.77% |
| INTC250117P00025000 | 2024-05-23 9:30AM EDT | 2025-01-17 | 0.97 | 1.00 | 1.02 | +0.02 | +2.11% | 41 | 21,474 | 34.18% |
| INTC250321P00025000 | 2024-05-22 12:47PM EDT | 2025-03-21 | 1.12 | 1.23 | 1.60 | 0.00 | - | 146 | 10,882 | 37.70% |
| INTC250620P00025000 | 2024-05-22 3:07PM EDT | 2025-06-20 | 1.55 | 1.50 | 1.65 | 0.00 | - | 9 | 2,827 | 33.59% |
| INTC250919P00025000 | 2024-05-22 1:08PM EDT | 2025-09-19 | 1.82 | 1.90 | 2.16 | 0.00 | - | 33 | 3,153 | 35.01% |
| INTC251219P00025000 | 2024-05-22 3:01PM EDT | 2025-12-19 | 2.15 | 2.21 | 2.32 | 0.00 | - | 68 | 2,748 | 33.45% |
| INTC260116P00025000 | 2024-05-23 9:39AM EDT | 2026-01-16 | 2.36 | 2.29 | 2.50 | +0.13 | +5.83% | 50 | 6,162 | 34.13% |
| INTC260618P00025000 | 2024-05-22 1:29PM EDT | 2026-06-18 | 2.50 | 1.43 | 2.91 | 0.00 | - | 25 | 2,194 | 33.41% |
| INTC261218P00025000 | 2024-05-22 2:29PM EDT | 2026-12-18 | 2.80 | 2.10 | 3.25 | 0.00 | - | 3,003 | 5,618 | 32.14% |
© 2024 Yahoo. All rights reserved.