Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:43.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00043000 | 2024-05-13 10:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 189 | 175.00% |
| INTC240531C00043000 | 2024-05-20 1:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 460 | 81.25% |
| INTC240607C00043000 | 2024-05-23 10:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 13 | 187 | 69.53% |
| INTC240621C00043000 | 2024-05-23 12:34PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 304 | 6,767 | 54.30% |
| INTC240719C00043000 | 2024-05-23 12:10PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 20 | 3,784 | 43.16% |
| INTC240816C00043000 | 2024-05-22 3:35PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 1 | 11,308 | 41.80% |
| INTC240920C00043000 | 2024-05-21 10:58AM EDT | 2024-09-20 | 0.30 | 0.18 | 0.20 | 0.00 | - | 6 | 118 | 38.53% |
| INTC241018C00043000 | 2024-05-22 11:33AM EDT | 2024-10-18 | 0.43 | 0.28 | 0.30 | 0.00 | - | 4 | 742 | 38.09% |
| INTC241115C00043000 | 2024-05-20 10:53AM EDT | 2024-11-15 | 0.77 | 0.47 | 0.49 | 0.00 | - | 1 | 69 | 39.60% |
| INTC241220C00043000 | 2024-05-22 12:30PM EDT | 2024-12-20 | 0.65 | 0.62 | 0.64 | -0.20 | -23.53% | 20 | 3,659 | 39.06% |
| INTC260618C00043000 | 2024-05-20 3:58PM EDT | 2026-06-18 | 3.37 | 2.53 | 3.60 | -0.18 | -5.07% | 2 | 191 | 41.11% |
| INTC261218C00043000 | 2024-05-23 11:42AM EDT | 2026-12-18 | 4.40 | 4.25 | 4.40 | -0.35 | -7.37% | 41 | 3,162 | 41.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00043000 | 2024-05-22 2:42PM EDT | 2024-05-24 | 11.80 | 12.45 | 12.65 | 0.00 | - | 5 | 2 | 203.13% |
| INTC240531P00043000 | 2024-05-07 10:06AM EDT | 2024-05-31 | 11.79 | 12.55 | 12.65 | 0.00 | - | 13 | 0 | 96.88% |
| INTC240607P00043000 | 2024-05-16 2:07PM EDT | 2024-06-07 | 10.90 | 12.55 | 12.70 | 0.00 | - | 1 | 3 | 86.72% |
| INTC240621P00043000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 11.75 | 12.40 | 12.80 | 0.00 | - | 6,286 | 820 | 74.80% |
| INTC240719P00043000 | 2024-05-22 3:53PM EDT | 2024-07-19 | 11.75 | 12.25 | 13.00 | 0.00 | - | 16,500 | 1,759 | 64.26% |
| INTC240816P00043000 | 2024-05-22 3:53PM EDT | 2024-08-16 | 12.25 | 12.55 | 12.65 | 0.00 | - | 2,580 | 1,133 | 31.25% |
| INTC241018P00043000 | 2024-05-17 9:59AM EDT | 2024-10-18 | 11.20 | 12.55 | 13.00 | 0.00 | - | 2 | 100 | 40.14% |
| INTC241115P00043000 | 2024-05-07 12:32PM EDT | 2024-11-15 | 11.85 | 12.05 | 12.70 | 0.00 | - | 4 | 9 | 26.17% |
| INTC241220P00043000 | 2024-05-20 1:14PM EDT | 2024-12-20 | 11.00 | 12.55 | 12.70 | 0.00 | - | 33 | 2,976 | 24.02% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 13.09 | 12.95 | 13.90 | 0.00 | - | 1 | 23 | 26.03% |
| INTC261218P00043000 | 2024-05-20 10:51AM EDT | 2026-12-18 | 12.88 | 12.20 | 14.85 | 0.00 | - | 100 | 2,452 | 29.27% |
© 2024 Yahoo. All rights reserved.