Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00031000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 1.06 | 1.05 | 1.25 | -0.24 | -18.46% | 1,265 | 14,523 | 44.04% |
| INTC240531C00031000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 1.26 | 1.10 | 1.39 | -0.19 | -13.10% | 589 | 1,819 | 37.31% |
| INTC240607C00031000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 1.40 | 1.38 | 1.52 | -0.23 | -14.11% | 311 | 976 | 35.06% |
| INTC240614C00031000 | 2024-05-17 12:38PM EDT | 2024-06-14 | 1.52 | 1.54 | 1.69 | -0.32 | -17.39% | 143 | 791 | 35.45% |
| INTC240621C00031000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.74 | 1.72 | 1.80 | -0.17 | -8.90% | 1,114 | 7,057 | 34.67% |
| INTC240628C00031000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 1.85 | 1.66 | 2.07 | -0.20 | -9.76% | 243 | 193 | 38.18% |
| INTC240719C00031000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 2.19 | 2.19 | 2.27 | -0.20 | -8.37% | 521 | 4,307 | 35.06% |
| INTC240816C00031000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 2.83 | 2.62 | 3.25 | -0.22 | -7.21% | 359 | 1,142 | 45.07% |
| INTC240920C00031000 | 2024-05-17 3:05PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.30 | -0.21 | -5.98% | 90 | 636 | 38.99% |
| INTC241018C00031000 | 2024-05-17 10:09AM EDT | 2024-10-18 | 3.70 | 3.45 | 4.05 | 0.00 | - | 1 | 61 | 44.61% |
| INTC241115C00031000 | 2024-05-17 2:12PM EDT | 2024-11-15 | 3.91 | 3.60 | 4.50 | -0.29 | -6.90% | 12 | 198 | 46.22% |
| INTC241220C00031000 | 2024-05-17 10:02AM EDT | 2024-12-20 | 4.40 | 4.20 | 4.85 | -0.12 | -2.65% | 7 | 433 | 46.00% |
| INTC250117C00031000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 4.51 | 4.05 | 4.75 | -0.19 | -4.04% | 146 | 135 | 42.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00031000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.20 | 0.00 | - | 1,968 | 4,899 | 29.49% |
| INTC240531P00031000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.37 | 0.33 | 0.43 | +0.05 | +15.63% | 185 | 1,266 | 31.64% |
| INTC240607P00031000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.53 | 0.47 | 0.53 | +0.07 | +15.22% | 160 | 1,295 | 29.40% |
| INTC240614P00031000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 0.64 | 0.60 | 0.65 | +0.06 | +10.34% | 37 | 250 | 29.15% |
| INTC240621P00031000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.74 | 0.71 | 0.74 | +0.09 | +13.85% | 489 | 7,664 | 28.52% |
| INTC240628P00031000 | 2024-05-17 12:05PM EDT | 2024-06-28 | 0.81 | 0.75 | 1.01 | +0.05 | +6.58% | 17 | 130 | 32.62% |
| INTC240719P00031000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.11 | 1.07 | 1.10 | +0.10 | +9.90% | 89 | 7,703 | 28.42% |
| INTC240816P00031000 | 2024-05-17 2:01PM EDT | 2024-08-16 | 1.70 | 1.67 | 1.71 | +0.07 | +4.29% | 61 | 1,153 | 33.59% |
| INTC240920P00031000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 1.95 | 1.93 | 1.98 | +0.07 | +3.72% | 96 | 234 | 32.28% |
| INTC241018P00031000 | 2024-05-17 3:53PM EDT | 2024-10-18 | 2.16 | 2.01 | 2.18 | +0.09 | +4.35% | 38 | 205 | 31.69% |
| INTC241115P00031000 | 2024-05-17 2:52PM EDT | 2024-11-15 | 2.60 | 2.43 | 2.56 | +0.14 | +5.69% | 11 | 591 | 33.50% |
| INTC241220P00031000 | 2024-05-17 12:03PM EDT | 2024-12-20 | 2.76 | 2.58 | 2.83 | +0.12 | +4.55% | 16 | 156 | 33.51% |
| INTC250117P00031000 | 2024-05-17 2:00PM EDT | 2025-01-17 | 2.93 | 2.66 | 3.05 | +0.13 | +4.64% | 753 | 191 | 33.72% |
© 2024 Yahoo. All rights reserved.