Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00027000 | 2024-05-23 3:13PM EDT | 2024-05-24 | 3.00 | 2.42 | 3.75 | -1.27 | -29.74% | 31 | 38 | 62.50% |
| INTC240531C00027000 | 2024-05-23 2:30PM EDT | 2024-05-31 | 3.00 | 2.84 | 3.55 | -2.30 | -43.40% | 4 | 147 | 53.91% |
| INTC240607C00027000 | 2024-05-23 2:32PM EDT | 2024-06-07 | 3.08 | 3.15 | 3.25 | -1.82 | -37.14% | 9 | 16 | 45.12% |
| INTC240614C00027000 | 2024-05-21 9:52AM EDT | 2024-06-14 | 3.10 | 2.95 | 3.60 | -1.85 | -37.37% | 1 | 12 | 56.54% |
| INTC240621C00027000 | 2024-05-23 3:13PM EDT | 2024-06-21 | 3.24 | 3.30 | 3.65 | -1.96 | -37.69% | 55 | 3,909 | 51.56% |
| INTC240628C00027000 | 2024-05-22 9:35AM EDT | 2024-06-28 | 5.10 | 2.70 | 4.60 | 0.00 | - | 1 | 5 | 77.34% |
| INTC240719C00027000 | 2024-05-23 3:17PM EDT | 2024-07-19 | 3.62 | 3.65 | 3.75 | -1.88 | -34.18% | 5 | 135 | 39.89% |
| INTC240816C00027000 | 2024-05-23 3:44PM EDT | 2024-08-16 | 4.16 | 4.10 | 4.20 | -1.45 | -25.85% | 114 | 6 | 42.53% |
| INTC240920C00027000 | 2024-05-23 2:30PM EDT | 2024-09-20 | 4.36 | 4.40 | 4.55 | -0.94 | -17.74% | 8 | 49 | 41.92% |
| INTC241018C00027000 | 2024-05-16 11:03AM EDT | 2024-10-18 | 6.10 | 3.70 | 4.80 | 0.00 | - | - | 7 | 41.55% |
| INTC241115C00027000 | 2024-05-20 10:54AM EDT | 2024-11-15 | 6.75 | 5.05 | 5.20 | 0.00 | - | 13 | 69 | 43.63% |
| INTC241220C00027000 | 2024-05-20 10:08AM EDT | 2024-12-20 | 6.95 | 4.25 | 5.45 | 0.00 | - | 25 | 47 | 42.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00027000 | 2024-05-22 2:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 62.50% |
| INTC240531P00027000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 268 | 535 | 36.72% |
| INTC240607P00027000 | 2024-05-23 3:44PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 202 | 671 | 34.38% |
| INTC240614P00027000 | 2024-05-23 1:59PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 48 | 106 | 32.42% |
| INTC240621P00027000 | 2024-05-23 3:49PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | +0.06 | +85.71% | 3,379 | 28,252 | 30.47% |
| INTC240628P00027000 | 2024-05-23 3:15PM EDT | 2024-06-28 | 0.19 | 0.15 | 0.19 | +0.11 | +137.50% | 30 | 138 | 30.76% |
| INTC240719P00027000 | 2024-05-23 3:23PM EDT | 2024-07-19 | 0.36 | 0.33 | 0.35 | +0.16 | +80.00% | 302 | 1,390 | 30.37% |
| INTC240816P00027000 | 2024-05-23 2:55PM EDT | 2024-08-16 | 0.77 | 0.76 | 0.79 | +0.26 | +50.98% | 27 | 402 | 35.50% |
| INTC240920P00027000 | 2024-05-23 3:08PM EDT | 2024-09-20 | 1.01 | 0.97 | 1.01 | +0.36 | +55.38% | 217 | 554 | 33.94% |
| INTC241018P00027000 | 2024-05-23 2:07PM EDT | 2024-10-18 | 1.16 | 1.13 | 1.17 | +0.40 | +52.63% | 20 | 2,085 | 33.13% |
| INTC241115P00027000 | 2024-05-23 3:56PM EDT | 2024-11-15 | 1.50 | 1.27 | 1.71 | +0.35 | +30.43% | 199 | 6,982 | 38.01% |
| INTC241220P00027000 | 2024-05-23 3:58PM EDT | 2024-12-20 | 1.65 | 1.63 | 1.67 | +0.39 | +30.95% | 251 | 237 | 34.23% |
© 2024 Yahoo. All rights reserved.