Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00036000 | 2024-05-23 12:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,796 | 96.88% |
| INTC240531C00036000 | 2024-05-23 3:49PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 124 | 2,520 | 53.13% |
| INTC240607C00036000 | 2024-05-23 2:53PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 165 | 659 | 46.48% |
| INTC240614C00036000 | 2024-05-23 3:29PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 199 | 1,014 | 41.60% |
| INTC240621C00036000 | 2024-05-23 3:48PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 589 | 40,337 | 37.50% |
| INTC240628C00036000 | 2024-05-23 3:49PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 2,414 | 25,733 | 36.43% |
| INTC240719C00036000 | 2024-05-23 3:39PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.21 | -0.18 | -48.65% | 579 | 4,370 | 34.82% |
| INTC240816C00036000 | 2024-05-23 3:27PM EDT | 2024-08-16 | 0.53 | 0.54 | 0.56 | -0.24 | -31.17% | 304 | 3,663 | 38.77% |
| INTC240920C00036000 | 2024-05-23 2:59PM EDT | 2024-09-20 | 0.75 | 0.77 | 0.82 | -0.45 | -37.50% | 89 | 1,076 | 37.79% |
| INTC241018C00036000 | 2024-05-23 3:38PM EDT | 2024-10-18 | 1.02 | 1.00 | 1.04 | -0.46 | -31.08% | 64 | 1,020 | 37.65% |
| INTC241115C00036000 | 2024-05-23 3:32PM EDT | 2024-11-15 | 1.39 | 1.34 | 1.42 | -0.37 | -21.02% | 54 | 5,750 | 39.89% |
| INTC241220C00036000 | 2024-05-23 3:15PM EDT | 2024-12-20 | 1.62 | 1.62 | 1.67 | -0.39 | -19.40% | 261 | 453 | 39.50% |
| INTC250117C00036000 | 2024-05-23 3:11PM EDT | 2025-01-17 | 1.82 | 1.84 | 2.06 | -0.46 | -20.18% | 375 | 248 | 41.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00036000 | 2024-05-22 2:51PM EDT | 2024-05-24 | 4.75 | 5.75 | 6.15 | 0.00 | - | 2 | 1 | 125.00% |
| INTC240531P00036000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 4.00 | 5.50 | 6.05 | 0.00 | - | 5 | 12 | 78.52% |
| INTC240607P00036000 | 2024-05-23 2:27PM EDT | 2024-06-07 | 6.01 | 5.60 | 6.25 | +1.81 | +43.10% | 1 | 48 | 75.39% |
| INTC240614P00036000 | 2024-05-17 10:32AM EDT | 2024-06-14 | 4.05 | 5.60 | 6.15 | 0.00 | - | 1 | 30 | 56.64% |
| INTC240621P00036000 | 2024-05-23 2:07PM EDT | 2024-06-21 | 6.01 | 5.60 | 6.15 | +1.78 | +42.08% | 32 | 2,573 | 49.61% |
| INTC240628P00036000 | 2024-05-15 9:52AM EDT | 2024-06-28 | 5.01 | 4.85 | 6.85 | 0.00 | - | 1 | 3 | 72.02% |
| INTC240719P00036000 | 2024-05-23 12:10PM EDT | 2024-07-19 | 5.55 | 5.55 | 6.00 | +0.70 | +14.43% | 7 | 3,971 | 27.74% |
| INTC240816P00036000 | 2024-05-23 2:07PM EDT | 2024-08-16 | 6.21 | 5.10 | 6.20 | +1.11 | +21.76% | 20 | 3,120 | 31.01% |
| INTC240920P00036000 | 2024-05-23 12:23PM EDT | 2024-09-20 | 5.93 | 5.85 | 6.75 | +0.08 | +1.37% | 1 | 1 | 37.99% |
| INTC241018P00036000 | 2024-05-22 3:04PM EDT | 2024-10-18 | 5.55 | 5.90 | 6.65 | 0.00 | - | 16 | 7,592 | 32.54% |
| INTC241115P00036000 | 2024-05-22 10:52AM EDT | 2024-11-15 | 5.43 | 6.15 | 7.15 | 0.00 | - | 1 | 100 | 37.28% |
| INTC241220P00036000 | 2024-05-20 11:39AM EDT | 2024-12-20 | 5.33 | 6.75 | 7.25 | 0.00 | - | 8 | 22 | 35.33% |
| INTC250117P00036000 | 2024-05-23 12:10PM EDT | 2025-01-17 | 6.60 | 6.80 | 8.50 | +0.85 | +14.78% | 3 | 46 | 47.12% |
© 2024 Yahoo. All rights reserved.