Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00040000 | 2024-05-22 1:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240531C00040000 | 2024-05-23 2:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| INTC240607C00040000 | 2024-05-22 11:16AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTC240614C00040000 | 2024-05-23 1:29PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC240621C00040000 | 2024-05-23 3:54PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 25.00% |
| INTC240628C00040000 | 2024-05-23 10:43AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| INTC240719C00040000 | 2024-05-23 3:38PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 12.50% |
| INTC240816C00040000 | 2024-05-23 3:50PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,263 | 0 | 12.50% |
| INTC240920C00040000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 12.50% |
| INTC241018C00040000 | 2024-05-23 3:50PM EDT | 2024-10-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 12.50% |
| INTC241115C00040000 | 2024-05-23 3:42PM EDT | 2024-11-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| INTC241220C00040000 | 2024-05-23 3:59PM EDT | 2024-12-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| INTC250117C00040000 | 2024-05-23 3:59PM EDT | 2025-01-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2,651 | 0 | 6.25% |
| INTC250321C00040000 | 2024-05-23 3:23PM EDT | 2025-03-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 6.25% |
| INTC250620C00040000 | 2024-05-23 3:00PM EDT | 2025-06-20 | 2.14 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| INTC250919C00040000 | 2024-05-23 2:44PM EDT | 2025-09-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| INTC251219C00040000 | 2024-05-23 3:48PM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 6.25% |
| INTC260116C00040000 | 2024-05-23 3:59PM EDT | 2026-01-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 6.25% |
| INTC260618C00040000 | 2024-05-23 3:51PM EDT | 2026-06-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| INTC261218C00040000 | 2024-05-23 3:56PM EDT | 2026-12-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00040000 | 2024-05-20 10:03AM EDT | 2024-05-24 | 7.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240531P00040000 | 2024-05-22 2:52PM EDT | 2024-05-31 | 8.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC240607P00040000 | 2024-05-23 10:23AM EDT | 2024-06-07 | 9.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240614P00040000 | 2024-05-13 12:46PM EDT | 2024-06-14 | 9.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTC240621P00040000 | 2024-05-23 3:13PM EDT | 2024-06-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1,341 | 0 | 0.00% |
| INTC240719P00040000 | 2024-05-23 3:58PM EDT | 2024-07-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5,316 | 0 | 0.00% |
| INTC240816P00040000 | 2024-05-20 11:21AM EDT | 2024-08-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240920P00040000 | 2024-05-23 1:43PM EDT | 2024-09-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241018P00040000 | 2024-05-17 2:04PM EDT | 2024-10-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC241115P00040000 | 2024-05-22 2:21PM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241220P00040000 | 2024-05-23 1:57PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC250117P00040000 | 2024-05-23 9:45AM EDT | 2025-01-17 | 9.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC250321P00040000 | 2024-05-21 9:56AM EDT | 2025-03-21 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620P00040000 | 2024-05-23 2:09PM EDT | 2025-06-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC250919P00040000 | 2024-05-23 1:02PM EDT | 2025-09-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219P00040000 | 2024-05-23 10:51AM EDT | 2025-12-19 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00040000 | 2024-05-22 11:14AM EDT | 2026-01-16 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260618P00040000 | 2024-05-23 3:38PM EDT | 2026-06-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218P00040000 | 2024-05-23 1:57PM EDT | 2026-12-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.