Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00030000 | 2024-05-23 12:59PM EDT | 2024-05-24 | 0.48 | 0.45 | 0.49 | -1.06 | -68.83% | 580 | 1,783 | 28.71% |
| INTC240531C00030000 | 2024-05-23 12:51PM EDT | 2024-05-31 | 0.78 | 0.73 | 0.75 | -0.83 | -51.55% | 1,051 | 1,970 | 28.52% |
| INTC240607C00030000 | 2024-05-23 12:48PM EDT | 2024-06-07 | 1.03 | 0.97 | 1.01 | -0.62 | -37.58% | 756 | 1,188 | 31.93% |
| INTC240614C00030000 | 2024-05-23 12:58PM EDT | 2024-06-14 | 1.17 | 1.16 | 1.18 | -0.57 | -32.76% | 115 | 403 | 32.37% |
| INTC240621C00030000 | 2024-05-23 1:00PM EDT | 2024-06-21 | 1.30 | 1.29 | 1.31 | -0.68 | -34.34% | 1,514 | 8,195 | 32.13% |
| INTC240628C00030000 | 2024-05-23 12:50PM EDT | 2024-06-28 | 1.48 | 1.43 | 1.46 | -0.67 | -31.16% | 183 | 124 | 32.91% |
| INTC240719C00030000 | 2024-05-23 12:56PM EDT | 2024-07-19 | 1.82 | 1.80 | 1.82 | -0.60 | -24.79% | 433 | 2,940 | 33.84% |
| INTC240816C00030000 | 2024-05-23 12:32PM EDT | 2024-08-16 | 2.55 | 2.43 | 2.48 | -0.50 | -16.39% | 499 | 15,347 | 39.14% |
| INTC240920C00030000 | 2024-05-23 12:55PM EDT | 2024-09-20 | 2.86 | 2.83 | 2.87 | -0.68 | -19.21% | 373 | 2,129 | 38.67% |
| INTC241018C00030000 | 2024-05-23 10:56AM EDT | 2024-10-18 | 3.25 | 3.15 | 3.20 | -0.45 | -12.16% | 15 | 1,891 | 39.16% |
| INTC241115C00030000 | 2024-05-22 11:59AM EDT | 2024-11-15 | 3.75 | 3.55 | 3.65 | -0.77 | -17.04% | 6 | 315 | 41.36% |
| INTC241220C00030000 | 2024-05-23 12:21PM EDT | 2024-12-20 | 3.95 | 3.80 | 3.95 | -0.55 | -12.22% | 13 | 1,847 | 41.09% |
| INTC250117C00030000 | 2024-05-23 12:45PM EDT | 2025-01-17 | 4.17 | 4.10 | 4.20 | -0.58 | -12.21% | 413 | 28,033 | 41.21% |
| INTC250321C00030000 | 2024-05-23 11:42AM EDT | 2025-03-21 | 4.68 | 4.60 | 4.70 | -0.47 | -9.13% | 31 | 1,068 | 41.31% |
| INTC250620C00030000 | 2024-05-23 12:33PM EDT | 2025-06-20 | 5.35 | 5.30 | 5.40 | -0.44 | -7.60% | 116 | 1,464 | 41.94% |
| INTC250919C00030000 | 2024-05-23 11:31AM EDT | 2025-09-19 | 6.00 | 5.85 | 6.05 | -0.80 | -11.76% | 101 | 2,150 | 42.60% |
| INTC251219C00030000 | 2024-05-23 10:56AM EDT | 2025-12-19 | 6.55 | 6.40 | 6.60 | -0.90 | -12.08% | 11 | 2,127 | 42.86% |
| INTC260116C00030000 | 2024-05-23 12:35PM EDT | 2026-01-16 | 6.80 | 6.65 | 6.80 | -0.45 | -6.21% | 47 | 3,357 | 43.19% |
| INTC260618C00030000 | 2024-05-23 12:25PM EDT | 2026-06-18 | 7.50 | 7.15 | 7.50 | -1.00 | -11.76% | 385 | 782 | 42.79% |
| INTC261218C00030000 | 2024-05-23 12:13PM EDT | 2026-12-18 | 8.25 | 8.05 | 8.35 | -0.45 | -5.17% | 69 | 4,108 | 43.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00030000 | 2024-05-23 12:59PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 2,958 | 4,370 | 26.17% |
| INTC240531P00030000 | 2024-05-23 12:56PM EDT | 2024-05-31 | 0.33 | 0.33 | 0.34 | +0.20 | +153.85% | 1,335 | 3,423 | 26.86% |
| INTC240607P00030000 | 2024-05-23 12:59PM EDT | 2024-06-07 | 0.55 | 0.54 | 0.57 | +0.25 | +83.33% | 367 | 1,849 | 29.54% |
| INTC240614P00030000 | 2024-05-23 1:00PM EDT | 2024-06-14 | 0.69 | 0.69 | 0.70 | +0.27 | +71.05% | 499 | 1,277 | 29.00% |
| INTC240621P00030000 | 2024-05-23 12:51PM EDT | 2024-06-21 | 0.78 | 0.78 | 0.80 | +0.29 | +59.18% | 1,231 | 27,063 | 28.32% |
| INTC240628P00030000 | 2024-05-23 12:50PM EDT | 2024-06-28 | 0.86 | 0.87 | 0.91 | +0.22 | +34.38% | 158 | 730 | 28.42% |
| INTC240719P00030000 | 2024-05-23 12:58PM EDT | 2024-07-19 | 1.16 | 1.15 | 1.16 | +0.35 | +43.75% | 1,064 | 8,994 | 27.98% |
| INTC240816P00030000 | 2024-05-23 12:47PM EDT | 2024-08-16 | 1.75 | 1.76 | 1.78 | +0.33 | +23.24% | 433 | 24,227 | 33.64% |
| INTC240920P00030000 | 2024-05-23 12:47PM EDT | 2024-09-20 | 2.02 | 2.04 | 2.06 | +0.54 | +36.49% | 123 | 25,047 | 32.42% |
| INTC241018P00030000 | 2024-05-23 12:49PM EDT | 2024-10-18 | 2.22 | 2.23 | 2.26 | +0.33 | +17.46% | 183 | 19,200 | 31.84% |
| INTC241115P00030000 | 2024-05-23 12:14PM EDT | 2024-11-15 | 2.56 | 2.60 | 2.64 | +0.34 | +15.32% | 352 | 5,539 | 33.79% |
| INTC241220P00030000 | 2024-05-23 12:26PM EDT | 2024-12-20 | 2.74 | 2.78 | 2.81 | +0.47 | +20.70% | 404 | 9,785 | 32.74% |
| INTC250117P00030000 | 2024-05-23 12:20PM EDT | 2025-01-17 | 2.90 | 2.91 | 2.94 | +0.36 | +14.17% | 188 | 42,150 | 32.11% |
| INTC250321P00030000 | 2024-05-23 12:54PM EDT | 2025-03-21 | 3.30 | 3.25 | 3.35 | +0.30 | +10.00% | 638 | 16,399 | 32.36% |
| INTC250620P00030000 | 2024-05-23 11:57AM EDT | 2025-06-20 | 3.65 | 3.70 | 3.90 | +0.30 | +8.96% | 2,021 | 12,303 | 32.84% |
| INTC250919P00030000 | 2024-05-21 10:40AM EDT | 2025-09-19 | 3.64 | 4.10 | 4.30 | 0.00 | - | 8 | 8,343 | 32.53% |
| INTC251219P00030000 | 2024-05-21 3:58PM EDT | 2025-12-19 | 3.46 | 4.10 | 4.60 | 0.00 | - | 2 | 4,116 | 31.87% |
| INTC260116P00030000 | 2024-05-23 12:36PM EDT | 2026-01-16 | 4.50 | 4.55 | 4.70 | +0.30 | +7.14% | 19 | 13,026 | 31.79% |
| INTC260618P00030000 | 2024-05-23 11:35AM EDT | 2026-06-18 | 4.95 | 4.10 | 4.95 | +0.35 | +7.61% | 310 | 3,127 | 29.87% |
| INTC261218P00030000 | 2024-05-23 12:19PM EDT | 2026-12-18 | 5.30 | 5.00 | 5.40 | +0.30 | +6.00% | 28 | 6,649 | 29.20% |
© 2024 Yahoo. All rights reserved.