Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00045000 | 2024-05-14 10:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 491 | 93.75% |
| INTC240531C00045000 | 2024-05-16 10:21AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 151 | 73.44% |
| INTC240607C00045000 | 2024-05-15 3:04PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 57.81% |
| INTC240614C00045000 | 2024-05-16 1:26PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 22 | 52.34% |
| INTC240621C00045000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 197 | 49,931 | 51.17% |
| INTC240628C00045000 | 2024-05-16 10:31AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 3 | 56.25% |
| INTC240719C00045000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.07 | 0.00 | - | 37 | 13,407 | 43.36% |
| INTC240816C00045000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 132 | 3,191 | 41.31% |
| INTC240920C00045000 | 2024-05-17 2:09PM EDT | 2024-09-20 | 0.20 | 0.20 | 0.21 | -0.05 | -20.00% | 121 | 18,716 | 37.65% |
| INTC241018C00045000 | 2024-05-17 3:22PM EDT | 2024-10-18 | 0.30 | 0.29 | 0.32 | -0.07 | -18.92% | 9 | 829 | 37.50% |
| INTC241115C00045000 | 2024-05-17 2:39PM EDT | 2024-11-15 | 0.49 | 0.50 | 0.54 | -0.06 | -10.91% | 22 | 528 | 39.50% |
| INTC241220C00045000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 0.68 | 0.66 | 0.70 | -0.09 | -11.69% | 27 | 2,386 | 39.01% |
| INTC250117C00045000 | 2024-05-17 3:10PM EDT | 2025-01-17 | 0.82 | 0.81 | 0.88 | -0.07 | -7.87% | 122 | 42,280 | 39.43% |
| INTC250321C00045000 | 2024-05-17 11:57AM EDT | 2025-03-21 | 1.18 | 0.92 | 1.32 | -0.10 | -7.81% | 25 | 1,420 | 40.48% |
| INTC250620C00045000 | 2024-05-17 1:31PM EDT | 2025-06-20 | 1.72 | 1.60 | 1.75 | -0.10 | -5.49% | 56 | 520 | 39.65% |
| INTC250919C00045000 | 2024-05-16 2:55PM EDT | 2025-09-19 | 2.37 | 2.11 | 2.33 | 0.00 | - | 8 | 1,130 | 40.41% |
| INTC251219C00045000 | 2024-05-17 2:43PM EDT | 2025-12-19 | 2.70 | 2.70 | 2.89 | -0.23 | -7.85% | 1,000 | 4,113 | 40.99% |
| INTC260116C00045000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 2.93 | 2.81 | 3.10 | -0.17 | -5.48% | 16 | 10,523 | 41.42% |
| INTC260618C00045000 | 2024-05-16 1:02PM EDT | 2026-06-18 | 3.60 | 3.50 | 3.85 | 0.00 | - | 6 | 215 | 41.34% |
| INTC261218C00045000 | 2024-05-17 11:32AM EDT | 2026-12-18 | 4.50 | 4.40 | 4.60 | 0.00 | - | 58 | 1,973 | 40.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 13.38 | 12.10 | 13.25 | 0.00 | - | 2 | 0 | 132.81% |
| INTC240607P00045000 | 2024-05-13 11:36AM EDT | 2024-06-07 | 14.08 | 12.85 | 13.40 | 0.00 | - | 3 | 3 | 94.14% |
| INTC240621P00045000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 13.20 | 12.95 | 13.20 | +0.35 | +2.72% | 242 | 165 | 51.17% |
| INTC240719P00045000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 13.30 | 12.85 | 13.50 | +0.30 | +2.31% | 870 | 600 | 59.08% |
| INTC240816P00045000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 13.25 | 12.65 | 13.65 | +0.40 | +3.11% | 300 | 353 | 54.10% |
| INTC240920P00045000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 13.30 | 12.90 | 13.75 | +0.40 | +3.10% | 1,370 | 969 | 48.49% |
| INTC241018P00045000 | 2024-05-13 1:50PM EDT | 2024-10-18 | 14.36 | 12.90 | 13.30 | 0.00 | - | 60 | 3 | 30.96% |
| INTC241115P00045000 | 2024-05-16 2:28PM EDT | 2024-11-15 | 12.94 | 12.70 | 13.30 | 0.00 | - | 2 | 3 | 28.52% |
| INTC241220P00045000 | 2024-05-08 3:51PM EDT | 2024-12-20 | 15.05 | 13.15 | 13.85 | 0.00 | - | 331 | 3 | 38.72% |
| INTC250117P00045000 | 2024-05-15 12:32PM EDT | 2025-01-17 | 13.96 | 13.15 | 13.70 | 0.00 | - | 10 | 3,541 | 33.91% |
| INTC250321P00045000 | 2024-05-08 12:58PM EDT | 2025-03-21 | 15.14 | 13.30 | 14.20 | 0.00 | - | 4 | 68 | 37.11% |
| INTC250620P00045000 | 2024-05-14 1:51PM EDT | 2025-06-20 | 14.30 | 13.45 | 14.75 | 0.00 | - | 100 | 462 | 38.11% |
| INTC250919P00045000 | 2024-05-09 12:19PM EDT | 2025-09-19 | 15.45 | 13.60 | 14.65 | 0.00 | - | 2 | 2,166 | 33.55% |
| INTC251219P00045000 | 2024-05-14 1:33PM EDT | 2025-12-19 | 14.65 | 12.75 | 14.25 | 0.00 | - | 10 | 3,422 | 27.49% |
| INTC260116P00045000 | 2024-05-16 2:25PM EDT | 2026-01-16 | 13.80 | 13.85 | 14.20 | 0.00 | - | 2 | 3,993 | 26.42% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 2026-06-18 | 14.70 | 13.00 | 16.50 | 0.00 | - | 1 | 1,034 | 38.42% |
| INTC261218P00045000 | 2024-05-15 12:41PM EDT | 2026-12-18 | 15.53 | 13.70 | 15.15 | 0.00 | - | 10 | 401 | 27.17% |
© 2024 Yahoo. All rights reserved.