Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:39.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00039000 | 2024-05-22 10:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240531C00039000 | 2024-05-22 11:39AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC240607C00039000 | 2024-05-20 2:05PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| INTC240614C00039000 | 2024-05-21 9:58AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTC240621C00039000 | 2024-05-22 3:48PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 25.00% |
| INTC240628C00039000 | 2024-05-22 10:27AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC240719C00039000 | 2024-05-22 3:30PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| INTC240816C00039000 | 2024-05-22 3:50PM EDT | 2024-08-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| INTC240920C00039000 | 2024-05-21 3:33PM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| INTC241018C00039000 | 2024-05-22 12:29PM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC241115C00039000 | 2024-05-22 2:29PM EDT | 2024-11-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| INTC241220C00039000 | 2024-05-22 2:01PM EDT | 2024-12-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| INTC250117C00039000 | 2024-05-22 3:58PM EDT | 2025-01-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00039000 | 2024-05-22 2:56PM EDT | 2024-05-24 | 7.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240531P00039000 | 2024-05-10 10:34AM EDT | 2024-05-31 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 2024-06-07 | 8.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC240614P00039000 | 2024-05-16 11:32AM EDT | 2024-06-14 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00039000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 24,220 | 0 | 0.00% |
| INTC240719P00039000 | 2024-05-16 9:34AM EDT | 2024-07-19 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00039000 | 2024-05-16 2:40PM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC241018P00039000 | 2024-05-20 3:28PM EDT | 2024-10-18 | 7.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241115P00039000 | 2024-05-10 1:21PM EDT | 2024-11-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241220P00039000 | 2024-05-16 12:48PM EDT | 2024-12-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC250117P00039000 | 2024-05-21 1:40PM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.