Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00042000 | 2024-05-16 1:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 336 | 75.00% |
| INTC240531C00042000 | 2024-05-15 1:35PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 550 | 60.94% |
| INTC240607C00042000 | 2024-05-17 10:17AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 4 | 52 | 55.86% |
| INTC240621C00042000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 363 | 11,728 | 45.90% |
| INTC240719C00042000 | 2024-05-17 1:09PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 555 | 3,569 | 38.67% |
| INTC240816C00042000 | 2024-05-17 2:23PM EDT | 2024-08-16 | 0.24 | 0.23 | 0.26 | -0.05 | -17.24% | 158 | 9,714 | 39.45% |
| INTC240920C00042000 | 2024-05-17 2:23PM EDT | 2024-09-20 | 0.36 | 0.34 | 0.39 | -0.07 | -16.28% | 52 | 5,656 | 37.26% |
| INTC241018C00042000 | 2024-05-16 3:23PM EDT | 2024-10-18 | 0.61 | 0.43 | 0.54 | 0.00 | - | 232 | 2,128 | 37.01% |
| INTC241115C00042000 | 2024-05-17 3:16PM EDT | 2024-11-15 | 0.81 | 0.68 | 0.86 | -0.09 | -10.00% | 24 | 340 | 39.60% |
| INTC241220C00042000 | 2024-05-17 1:56PM EDT | 2024-12-20 | 1.00 | 0.88 | 1.04 | -0.13 | -11.50% | 14 | 624 | 38.82% |
| INTC250620C00042000 | 2024-05-17 12:53PM EDT | 2025-06-20 | 2.23 | 2.09 | 2.31 | -0.13 | -5.51% | 6 | 1,721 | 40.10% |
| INTC250919C00042000 | 2024-05-14 3:17PM EDT | 2025-09-19 | 3.05 | 2.48 | 2.89 | +0.50 | +19.61% | 1 | 227 | 40.45% |
| INTC251219C00042000 | 2024-05-17 2:26PM EDT | 2025-12-19 | 3.30 | 3.05 | 4.25 | +0.15 | +4.76% | 5 | 628 | 45.96% |
| INTC260116C00042000 | 2024-05-17 2:13PM EDT | 2026-01-16 | 3.50 | 3.50 | 3.60 | -0.20 | -5.41% | 2 | 1,568 | 40.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00042000 | 2024-05-10 10:33AM EDT | 2024-05-24 | 11.77 | 10.10 | 10.25 | 0.00 | - | 2 | 1 | 75.00% |
| INTC240531P00042000 | 2024-05-09 10:38AM EDT | 2024-05-31 | 11.65 | 9.95 | 10.55 | 0.00 | - | 2 | 2 | 78.52% |
| INTC240607P00042000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 11.02 | 9.90 | 10.55 | 0.00 | - | 1 | 0 | 60.16% |
| INTC240621P00042000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 10.15 | 9.75 | 10.25 | +0.20 | +2.01% | 4,881 | 1,649 | 49.81% |
| INTC240719P00042000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 10.25 | 9.70 | 10.65 | +0.35 | +3.54% | 5,891 | 2,173 | 55.91% |
| INTC240816P00042000 | 2024-05-15 3:53PM EDT | 2024-08-16 | 10.90 | 9.95 | 10.55 | 0.00 | - | 3,590 | 2,390 | 43.56% |
| INTC240920P00042000 | 2024-05-16 9:41AM EDT | 2024-09-20 | 10.34 | 9.65 | 10.30 | 0.00 | - | 19 | 5,210 | 28.81% |
| INTC241018P00042000 | 2024-05-17 10:53AM EDT | 2024-10-18 | 10.07 | 9.75 | 10.85 | -1.03 | -9.28% | 6 | 415 | 39.80% |
| INTC241115P00042000 | 2024-05-10 3:38PM EDT | 2024-11-15 | 12.03 | 10.30 | 10.45 | 0.00 | - | 9 | 56 | 28.47% |
| INTC241220P00042000 | 2024-05-14 12:30PM EDT | 2024-12-20 | 11.23 | 9.90 | 10.65 | 0.00 | - | 1 | 10 | 30.15% |
| INTC250620P00042000 | 2024-05-16 11:05AM EDT | 2025-06-20 | 11.00 | 10.65 | 11.85 | 0.00 | - | 2 | 806 | 34.72% |
| INTC250919P00042000 | 2024-05-09 11:19AM EDT | 2025-09-19 | 12.50 | 11.10 | 11.45 | 0.00 | - | 4 | 1,341 | 28.00% |
| INTC251219P00042000 | 2024-05-09 2:33PM EDT | 2025-12-19 | 12.75 | 10.55 | 12.65 | 0.00 | - | 1 | 282 | 34.44% |
| INTC260116P00042000 | 2024-05-16 10:52AM EDT | 2026-01-16 | 11.70 | 11.10 | 12.15 | 0.00 | - | 4 | 1,663 | 30.25% |
© 2024 Yahoo. All rights reserved.