Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00037000 | 2024-05-21 3:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,950 | 112.50% |
| INTC240531C00037000 | 2024-05-23 10:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 139 | 1,320 | 53.13% |
| INTC240607C00037000 | 2024-05-22 12:06PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.03 | 0.00 | - | 4 | 761 | 49.61% |
| INTC240614C00037000 | 2024-05-23 2:56PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 1 | 358 | 45.12% |
| INTC240621C00037000 | 2024-05-23 3:25PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 322 | 22,451 | 40.82% |
| INTC240628C00037000 | 2024-05-23 10:45AM EDT | 2024-06-28 | 0.09 | 0.06 | 0.08 | -0.05 | -35.71% | 6 | 126 | 38.87% |
| INTC240719C00037000 | 2024-05-23 3:18PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | -0.10 | -41.67% | 225 | 5,423 | 35.45% |
| INTC240816C00037000 | 2024-05-23 3:04PM EDT | 2024-08-16 | 0.42 | 0.40 | 0.43 | -0.21 | -33.33% | 6,174 | 10,031 | 38.77% |
| INTC240920C00037000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 0.63 | 0.63 | 0.65 | -0.29 | -31.52% | 220 | 14,057 | 37.57% |
| INTC241018C00037000 | 2024-05-23 3:37PM EDT | 2024-10-18 | 0.85 | 0.82 | 0.86 | -0.34 | -28.57% | 53 | 3,302 | 37.60% |
| INTC241115C00037000 | 2024-05-22 3:11PM EDT | 2024-11-15 | 1.53 | 1.17 | 1.21 | 0.00 | - | 3 | 563 | 39.77% |
| INTC241220C00037000 | 2024-05-23 1:53PM EDT | 2024-12-20 | 1.38 | 1.41 | 1.45 | -0.40 | -22.47% | 7 | 292 | 39.43% |
| INTC251219C00037000 | 2024-05-21 11:32AM EDT | 2025-12-19 | 4.70 | 3.85 | 4.00 | 0.00 | - | 100 | 2,091 | 41.76% |
| INTC260116C00037000 | 2024-05-23 3:12PM EDT | 2026-01-16 | 4.05 | 4.00 | 4.45 | -0.55 | -11.96% | 32 | 1,448 | 43.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00037000 | 2024-05-22 2:42PM EDT | 2024-05-24 | 5.80 | 5.85 | 7.85 | 0.00 | - | 5 | 2 | 334.96% |
| INTC240531P00037000 | 2024-05-10 10:55AM EDT | 2024-05-31 | 6.85 | 6.55 | 7.25 | +0.01 | +0.15% | 2 | 1 | 110.74% |
| INTC240607P00037000 | 2024-05-22 12:07PM EDT | 2024-06-07 | 5.20 | 6.60 | 7.25 | 0.00 | - | 2 | 5 | 83.01% |
| INTC240614P00037000 | 2024-05-20 11:46AM EDT | 2024-06-14 | 4.80 | 6.65 | 7.20 | 0.00 | - | 17 | 8 | 66.02% |
| INTC240621P00037000 | 2024-05-23 12:18PM EDT | 2024-06-21 | 6.90 | 6.85 | 6.95 | +1.85 | +36.63% | 5 | 3,333 | 36.33% |
| INTC240628P00037000 | 2024-05-23 2:12PM EDT | 2024-06-28 | 6.70 | 5.85 | 7.95 | +0.26 | +4.04% | 2 | 0 | 81.20% |
| INTC240719P00037000 | 2024-05-23 3:13PM EDT | 2024-07-19 | 7.00 | 6.60 | 7.25 | +1.96 | +38.89% | 24 | 2,299 | 43.60% |
| INTC240816P00037000 | 2024-05-23 3:15PM EDT | 2024-08-16 | 7.15 | 7.00 | 7.10 | +1.71 | +31.43% | 101 | 5,387 | 30.47% |
| INTC240920P00037000 | 2024-05-23 2:10PM EDT | 2024-09-20 | 7.25 | 6.70 | 7.20 | +1.50 | +26.09% | 10 | 13,269 | 28.81% |
| INTC241018P00037000 | 2024-05-23 2:24PM EDT | 2024-10-18 | 7.30 | 6.75 | 7.30 | +1.65 | +29.20% | 6 | 1,898 | 28.37% |
| INTC241115P00037000 | 2024-05-20 3:30PM EDT | 2024-11-15 | 6.00 | 6.40 | 7.95 | 0.00 | - | 3 | 108 | 37.16% |
| INTC241220P00037000 | 2024-05-17 9:37AM EDT | 2024-12-20 | 6.40 | 7.05 | 7.75 | 0.00 | - | 2 | 24 | 31.13% |
| INTC251219P00037000 | 2024-05-22 10:28AM EDT | 2025-12-19 | 7.95 | 8.80 | 9.05 | 0.00 | - | 5 | 1,893 | 28.97% |
| INTC260116P00037000 | 2024-05-23 2:15PM EDT | 2026-01-16 | 9.05 | 8.90 | 10.05 | +0.77 | +9.30% | 9 | 3,705 | 35.08% |
© 2024 Yahoo. All rights reserved.