Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00028000 | 2024-05-23 12:35PM EDT | 2024-05-24 | 2.54 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| INTC240531C00028000 | 2024-05-23 2:56PM EDT | 2024-05-31 | 1.99 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| INTC240607C00028000 | 2024-05-23 3:59PM EDT | 2024-06-07 | 2.31 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| INTC240614C00028000 | 2024-05-23 2:52PM EDT | 2024-06-14 | 2.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240621C00028000 | 2024-05-23 1:11PM EDT | 2024-06-21 | 2.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC240628C00028000 | 2024-05-23 1:43PM EDT | 2024-06-28 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240719C00028000 | 2024-05-23 3:54PM EDT | 2024-07-19 | 2.97 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| INTC240816C00028000 | 2024-05-23 3:19PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240920C00028000 | 2024-05-23 3:37PM EDT | 2024-09-20 | 3.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC241018C00028000 | 2024-05-23 2:14PM EDT | 2024-10-18 | 4.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC241115C00028000 | 2024-05-23 12:33PM EDT | 2024-11-15 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241220C00028000 | 2024-05-20 1:03PM EDT | 2024-12-20 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620C00028000 | 2024-05-23 3:12PM EDT | 2025-06-20 | 6.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC250919C00028000 | 2024-05-23 3:29PM EDT | 2025-09-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC251219C00028000 | 2024-05-15 3:37PM EDT | 2025-12-19 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116C00028000 | 2024-05-23 1:56PM EDT | 2026-01-16 | 7.42 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| INTC260618C00028000 | 2024-05-17 1:55PM EDT | 2026-06-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC261218C00028000 | 2024-05-23 2:56PM EDT | 2026-12-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00028000 | 2024-05-23 2:08PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| INTC240531P00028000 | 2024-05-23 3:56PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 12.50% |
| INTC240607P00028000 | 2024-05-23 3:08PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| INTC240614P00028000 | 2024-05-23 3:55PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| INTC240621P00028000 | 2024-05-23 3:53PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5,303 | 0 | 6.25% |
| INTC240628P00028000 | 2024-05-23 3:55PM EDT | 2024-06-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10,411 | 0 | 6.25% |
| INTC240719P00028000 | 2024-05-23 3:55PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,346 | 0 | 6.25% |
| INTC240816P00028000 | 2024-05-23 3:58PM EDT | 2024-08-16 | 1.09 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| INTC240920P00028000 | 2024-05-23 2:41PM EDT | 2024-09-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 3.13% |
| INTC241018P00028000 | 2024-05-23 12:25PM EDT | 2024-10-18 | 1.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| INTC241115P00028000 | 2024-05-23 1:08PM EDT | 2024-11-15 | 1.74 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| INTC241220P00028000 | 2024-05-23 12:58PM EDT | 2024-12-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| INTC250620P00028000 | 2024-05-23 3:36PM EDT | 2025-06-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| INTC250919P00028000 | 2024-05-23 3:29PM EDT | 2025-09-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 1.56% |
| INTC251219P00028000 | 2024-05-23 2:03PM EDT | 2025-12-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 1.56% |
| INTC260116P00028000 | 2024-05-23 3:42PM EDT | 2026-01-16 | 3.79 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| INTC260618P00028000 | 2024-05-17 9:36AM EDT | 2026-06-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTC261218P00028000 | 2024-05-23 3:18PM EDT | 2026-12-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.