Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 341 | 103.13% |
| INTC240531C00047000 | 2024-05-16 3:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.19 | 0.00 | - | 102 | 340 | 106.25% |
| INTC240621C00047000 | 2024-05-17 12:45PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 12,037 | 53.52% |
| INTC240719C00047000 | 2024-05-17 1:37PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 16 | 1,748 | 45.31% |
| INTC240816C00047000 | 2024-05-17 2:00PM EDT | 2024-08-16 | 0.10 | 0.03 | 0.11 | 0.00 | - | 367 | 1,337 | 42.77% |
| INTC240920C00047000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 25 | 3,359 | 38.97% |
| INTC241018C00047000 | 2024-05-17 9:32AM EDT | 2024-10-18 | 0.25 | 0.21 | 0.24 | -0.01 | -3.85% | 25 | 2,801 | 38.28% |
| INTC241115C00047000 | 2024-05-16 3:33PM EDT | 2024-11-15 | 0.41 | 0.38 | 0.41 | -0.05 | -10.87% | 1 | 135 | 39.84% |
| INTC241220C00047000 | 2024-05-17 2:06PM EDT | 2024-12-20 | 0.51 | 0.51 | 0.63 | -0.09 | -15.00% | 10 | 1,669 | 40.89% |
| INTC250117C00047000 | 2024-05-17 2:26PM EDT | 2025-01-17 | 0.63 | 0.59 | 0.76 | -0.09 | -12.50% | 12 | 13,047 | 40.63% |
| INTC250321C00047000 | 2024-05-17 3:38PM EDT | 2025-03-21 | 0.96 | 0.87 | 0.99 | -0.09 | -8.57% | 14 | 421 | 39.33% |
| INTC250620C00047000 | 2024-05-17 1:56PM EDT | 2025-06-20 | 1.41 | 1.20 | 1.60 | -0.05 | -3.42% | 13 | 414 | 40.86% |
| INTC250919C00047000 | 2024-05-16 2:57PM EDT | 2025-09-19 | 2.00 | 1.59 | 2.61 | 0.00 | - | 10 | 667 | 45.03% |
| INTC251219C00047000 | 2024-05-14 3:58PM EDT | 2025-12-19 | 2.29 | 1.86 | 2.69 | 0.00 | - | 4 | 1,989 | 41.91% |
| INTC260116C00047000 | 2024-05-16 1:21PM EDT | 2026-01-16 | 2.65 | 2.38 | 2.79 | 0.00 | - | 22 | 6,526 | 41.61% |
| INTC260618C00047000 | 2024-05-17 12:53PM EDT | 2026-06-18 | 3.30 | 2.59 | 4.30 | +0.41 | +14.19% | 3 | 261 | 45.96% |
| INTC261218C00047000 | 2024-05-16 11:35AM EDT | 2026-12-18 | 4.05 | 3.90 | 4.20 | 0.00 | - | 4 | 1,106 | 40.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 17.05 | 17.45 | 0.00 | - | 20 | 0 | 341.99% |
| INTC240531P00047000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 16.17 | 14.85 | 15.40 | 0.00 | - | - | 1 | 125.78% |
| INTC240621P00047000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 15.30 | 15.05 | 15.35 | +0.35 | +2.34% | 150 | 105 | 56.25% |
| INTC240719P00047000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 15.20 | 14.75 | 15.25 | +0.35 | +2.36% | 143 | 80 | 48.83% |
| INTC240816P00047000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 15.30 | 14.65 | 15.65 | +0.40 | +2.68% | 260 | 268 | 58.69% |
| INTC240920P00047000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 15.20 | 14.80 | 15.35 | +0.35 | +2.36% | 750 | 384 | 39.94% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 15.03 | 14.65 | 15.65 | 0.00 | - | 17 | 0 | 45.17% |
| INTC241115P00047000 | 2024-05-08 12:55PM EDT | 2024-11-15 | 17.19 | 14.55 | 15.70 | 0.00 | - | 2 | 2 | 42.63% |
| INTC241220P00047000 | 2024-05-14 3:23PM EDT | 2024-12-20 | 16.00 | 14.50 | 15.90 | 0.00 | - | 10 | 253 | 42.73% |
| INTC250117P00047000 | 2024-05-16 3:29PM EDT | 2025-01-17 | 14.90 | 14.60 | 15.95 | 0.00 | - | 6 | 9,080 | 40.99% |
| INTC250321P00047000 | 2024-05-09 2:22PM EDT | 2025-03-21 | 16.95 | 14.75 | 15.90 | 0.00 | - | 1 | 0 | 35.86% |
| INTC250620P00047000 | 2024-05-13 9:58AM EDT | 2025-06-20 | 16.24 | 15.25 | 17.25 | 0.00 | - | 10 | 63 | 45.34% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 2025-09-19 | 15.97 | 15.10 | 15.80 | 0.00 | - | 1 | 270 | 27.30% |
| INTC251219P00047000 | 2024-05-13 10:00AM EDT | 2025-12-19 | 16.49 | 15.00 | 16.35 | 0.00 | - | 1 | 460 | 30.42% |
| INTC260116P00047000 | 2024-05-10 2:40PM EDT | 2026-01-16 | 17.24 | 15.15 | 16.90 | 0.00 | - | 2 | 3,378 | 34.13% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-05-08 1:58PM EDT | 2026-12-18 | 17.75 | 14.35 | 16.70 | 0.00 | - | 1 | 55 | 26.17% |
© 2024 Yahoo. All rights reserved.