Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00044000 | 2024-05-21 11:31AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,307 | 187.50% |
| INTC240531C00044000 | 2024-05-20 10:06AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 476 | 87.50% |
| INTC240607C00044000 | 2024-05-20 9:39AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 65.63% |
| INTC240621C00044000 | 2024-05-23 1:03PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 3,297 | 57.03% |
| INTC240719C00044000 | 2024-05-23 1:27PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 384 | 3,130 | 44.92% |
| INTC240816C00044000 | 2024-05-23 2:15PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 26 | 3,552 | 43.56% |
| INTC240920C00044000 | 2024-05-23 9:33AM EDT | 2024-09-20 | 0.20 | 0.14 | 0.16 | -0.01 | -4.76% | 150 | 63 | 39.45% |
| INTC241018C00044000 | 2024-05-23 2:57PM EDT | 2024-10-18 | 0.22 | 0.22 | 0.24 | -0.13 | -37.14% | 12 | 807 | 38.67% |
| INTC241115C00044000 | 2024-05-23 11:05AM EDT | 2024-11-15 | 0.42 | 0.38 | 0.40 | -0.16 | -27.59% | 1 | 88 | 40.04% |
| INTC241220C00044000 | 2024-05-23 3:36PM EDT | 2024-12-20 | 0.51 | 0.51 | 0.54 | -0.21 | -29.17% | 7 | 89 | 39.60% |
| INTC250117C00044000 | 2024-05-23 1:08PM EDT | 2025-01-17 | 0.68 | 0.63 | 0.87 | -0.32 | -32.00% | 103 | 226 | 42.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00044000 | 2024-05-22 2:42PM EDT | 2024-05-24 | 12.80 | 13.80 | 14.95 | 0.00 | - | 6 | 3 | 389.45% |
| INTC240531P00044000 | 2024-05-23 2:49PM EDT | 2024-05-31 | 14.00 | 13.55 | 14.25 | +0.46 | +3.40% | 3 | 0 | 169.34% |
| INTC240607P00044000 | 2024-05-13 11:36AM EDT | 2024-06-07 | 13.06 | 13.80 | 14.20 | 0.00 | - | 3 | 0 | 95.70% |
| INTC240621P00044000 | 2024-05-23 3:07PM EDT | 2024-06-21 | 13.95 | 13.60 | 14.15 | +1.30 | +10.28% | 4,840 | 2,761 | 85.45% |
| INTC240719P00044000 | 2024-05-23 3:58PM EDT | 2024-07-19 | 13.90 | 13.50 | 14.30 | +1.60 | +13.01% | 1,721 | 628 | 69.09% |
| INTC240816P00044000 | 2024-05-23 3:58PM EDT | 2024-08-16 | 13.90 | 13.45 | 14.35 | +1.25 | +9.88% | 1,090 | 413 | 58.59% |
| INTC241018P00044000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 14.15 | 13.40 | 14.45 | 0.00 | - | 6 | 2 | 47.07% |
| INTC241115P00044000 | 2024-05-09 10:24AM EDT | 2024-11-15 | 13.80 | 13.65 | 14.25 | 0.00 | - | 6 | 1 | 38.23% |
| INTC250117P00044000 | 2024-05-15 11:50AM EDT | 2025-01-17 | 13.06 | 13.35 | 14.45 | 0.00 | - | 1 | 7 | 37.09% |
© 2024 Yahoo. All rights reserved.