Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00026000 | 2024-05-23 10:11AM EDT | 2024-05-24 | 4.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240531C00026000 | 2024-05-23 3:06PM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC240607C00026000 | 2024-05-16 10:41AM EDT | 2024-06-07 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240614C00026000 | 2024-05-23 11:31AM EDT | 2024-06-14 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240621C00026000 | 2024-05-23 10:16AM EDT | 2024-06-21 | 4.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC240628C00026000 | 2024-05-16 10:11AM EDT | 2024-06-28 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240719C00026000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240816C00026000 | 2024-05-13 10:52AM EDT | 2024-08-16 | 5.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240920C00026000 | 2024-05-23 2:15PM EDT | 2024-09-20 | 5.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241018C00026000 | 2024-05-20 10:31AM EDT | 2024-10-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC241115C00026000 | 2024-05-21 12:03PM EDT | 2024-11-15 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC241220C00026000 | 2024-05-23 9:33AM EDT | 2024-12-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC250117C00026000 | 2024-05-23 2:15PM EDT | 2025-01-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00026000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240531P00026000 | 2024-05-23 10:57AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC240607P00026000 | 2024-05-23 10:46AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240614P00026000 | 2024-05-23 12:55PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC240621P00026000 | 2024-05-23 3:25PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| INTC240628P00026000 | 2024-05-23 1:04PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| INTC240719P00026000 | 2024-05-23 3:00PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| INTC240816P00026000 | 2024-05-23 3:59PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| INTC240920P00026000 | 2024-05-23 3:50PM EDT | 2024-09-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| INTC241018P00026000 | 2024-05-23 2:02PM EDT | 2024-10-18 | 0.86 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| INTC241115P00026000 | 2024-05-23 3:52PM EDT | 2024-11-15 | 1.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| INTC241220P00026000 | 2024-05-23 3:45PM EDT | 2024-12-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| INTC250117P00026000 | 2024-05-23 3:56PM EDT | 2025-01-17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2,102 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.