Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00038000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 606 | 815 | 59.38% |
| INTC240531C00038000 | 2024-05-17 2:12PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.10 | -0.02 | -50.00% | 653 | 308 | 52.34% |
| INTC240607C00038000 | 2024-05-17 12:38PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 22 | 538 | 42.58% |
| INTC240614C00038000 | 2024-05-17 12:45PM EDT | 2024-06-14 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 104 | 349 | 39.06% |
| INTC240621C00038000 | 2024-05-17 12:48PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 174 | 9,396 | 36.62% |
| INTC240628C00038000 | 2024-05-17 1:05PM EDT | 2024-06-28 | 0.13 | 0.10 | 0.14 | -0.04 | -23.53% | 8 | 57 | 36.04% |
| INTC240719C00038000 | 2024-05-17 3:23PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.26 | -0.04 | -13.79% | 46 | 5,222 | 34.52% |
| INTC240816C00038000 | 2024-05-17 3:11PM EDT | 2024-08-16 | 0.60 | 0.59 | 0.65 | -0.09 | -13.04% | 335 | 2,544 | 38.62% |
| INTC240920C00038000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 0.86 | 0.76 | 0.89 | -0.11 | -11.34% | 60 | 265 | 37.13% |
| INTC241018C00038000 | 2024-05-17 2:59PM EDT | 2024-10-18 | 1.09 | 0.95 | 1.22 | -0.10 | -8.40% | 15 | 1,602 | 38.50% |
| INTC241115C00038000 | 2024-05-17 3:10PM EDT | 2024-11-15 | 1.48 | 1.44 | 1.72 | -0.16 | -9.76% | 14 | 275 | 41.80% |
| INTC241220C00038000 | 2024-05-17 2:04PM EDT | 2024-12-20 | 1.71 | 1.74 | 1.79 | -0.19 | -10.00% | 63 | 1,482 | 39.06% |
| INTC250620C00038000 | 2024-05-17 3:56PM EDT | 2025-06-20 | 3.10 | 2.98 | 3.20 | -0.21 | -6.34% | 535 | 739 | 39.99% |
| INTC250919C00038000 | 2024-05-16 3:59PM EDT | 2025-09-19 | 3.92 | 3.65 | 3.90 | 0.00 | - | 1 | 379 | 40.92% |
| INTC260618C00038000 | 2024-05-17 2:22PM EDT | 2026-06-18 | 5.30 | 4.70 | 6.30 | -0.10 | -1.85% | 2 | 294 | 45.91% |
| INTC261218C00038000 | 2024-05-17 2:22PM EDT | 2026-12-18 | 6.25 | 6.05 | 6.35 | -0.09 | -1.42% | 34 | 1,259 | 41.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00038000 | 2024-05-15 3:13PM EDT | 2024-05-24 | 6.80 | 5.80 | 6.30 | 0.00 | - | 5 | 1 | 86.72% |
| INTC240531P00038000 | 2024-05-07 1:02PM EDT | 2024-05-31 | 6.92 | 5.95 | 6.25 | 0.00 | - | 50 | 0 | 55.27% |
| INTC240607P00038000 | 2024-05-07 10:01AM EDT | 2024-06-07 | 6.85 | 5.95 | 6.45 | 0.00 | - | 2 | 2 | 61.13% |
| INTC240614P00038000 | 2024-05-17 12:05PM EDT | 2024-06-14 | 6.20 | 5.75 | 6.50 | -0.10 | -1.59% | 2 | 1 | 55.57% |
| INTC240621P00038000 | 2024-05-17 11:31AM EDT | 2024-06-21 | 6.15 | 5.95 | 6.30 | +0.20 | +3.36% | 6 | 1,017 | 38.87% |
| INTC240628P00038000 | 2024-05-13 9:49AM EDT | 2024-06-28 | 7.43 | 5.95 | 8.00 | 0.00 | - | 2 | 2 | 61.77% |
| INTC240719P00038000 | 2024-05-16 1:12PM EDT | 2024-07-19 | 6.17 | 6.00 | 6.30 | 0.00 | - | 3 | 834 | 29.00% |
| INTC240816P00038000 | 2024-05-16 1:57PM EDT | 2024-08-16 | 6.14 | 6.00 | 6.90 | 0.00 | - | 103 | 2,810 | 40.38% |
| INTC241018P00038000 | 2024-05-17 2:25PM EDT | 2024-10-18 | 6.85 | 6.65 | 7.25 | +0.20 | +3.01% | 10 | 4,847 | 36.48% |
| INTC241115P00038000 | 2024-05-13 10:39AM EDT | 2024-11-15 | 7.55 | 6.90 | 7.50 | 0.00 | - | 11 | 358 | 36.89% |
| INTC241220P00038000 | 2024-05-16 9:59AM EDT | 2024-12-20 | 7.02 | 7.05 | 7.70 | -0.23 | -3.17% | 2 | 4,649 | 36.13% |
| INTC250620P00038000 | 2024-05-13 10:17AM EDT | 2025-06-20 | 8.45 | 7.80 | 8.70 | 0.00 | - | 2 | 683 | 34.80% |
| INTC250919P00038000 | 2024-05-09 3:36PM EDT | 2025-09-19 | 9.27 | 7.75 | 8.45 | 0.00 | - | 2 | 956 | 29.61% |
| INTC260618P00038000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 10.20 | 9.00 | 9.25 | 0.00 | - | 1 | 751 | 28.31% |
| INTC261218P00038000 | 2024-05-16 12:28PM EDT | 2026-12-18 | 9.47 | 8.85 | 9.95 | 0.00 | - | 10 | 2,066 | 28.91% |
© 2024 Yahoo. All rights reserved.