Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00050000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 412 | 237.50% |
| INTC240531C00050000 | 2024-05-15 12:30PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 112.50% |
| INTC240607C00050000 | 2024-05-17 3:40PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 99.22% |
| INTC240621C00050000 | 2024-05-23 9:57AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +100.00% | 15 | 29,560 | 70.31% |
| INTC240719C00050000 | 2024-05-23 9:57AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 33 | 10,867 | 51.95% |
| INTC240816C00050000 | 2024-05-22 3:29PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 125 | 3,158 | 48.05% |
| INTC240920C00050000 | 2024-05-22 3:54PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | -0.01 | -10.00% | 3 | 11,079 | 42.38% |
| INTC241018C00050000 | 2024-05-22 1:52PM EDT | 2024-10-18 | 0.14 | 0.11 | 0.12 | 0.00 | - | 21 | 3,606 | 40.82% |
| INTC241115C00050000 | 2024-05-22 3:57PM EDT | 2024-11-15 | 0.24 | 0.19 | 0.21 | 0.00 | - | 4 | 334 | 41.50% |
| INTC241220C00050000 | 2024-05-23 10:00AM EDT | 2024-12-20 | 0.27 | 0.27 | 0.28 | -0.05 | -13.51% | 8 | 5,455 | 40.19% |
| INTC250117C00050000 | 2024-05-23 9:45AM EDT | 2025-01-17 | 0.40 | 0.38 | 0.39 | -0.03 | -6.98% | 15 | 55,486 | 40.63% |
| INTC250321C00050000 | 2024-05-23 9:53AM EDT | 2025-03-21 | 0.55 | 0.50 | 0.60 | -0.11 | -16.67% | 29 | 3,124 | 40.16% |
| INTC250620C00050000 | 2024-05-23 9:44AM EDT | 2025-06-20 | 0.99 | 0.80 | 1.03 | -0.19 | -16.10% | 2 | 1,136 | 41.02% |
| INTC250919C00050000 | 2024-05-22 9:43AM EDT | 2025-09-19 | 1.40 | 1.21 | 1.41 | 0.00 | - | 2 | 5,274 | 40.87% |
| INTC251219C00050000 | 2024-05-22 2:02PM EDT | 2025-12-19 | 1.90 | 1.55 | 1.95 | 0.00 | - | 3 | 3,776 | 42.09% |
| INTC260116C00050000 | 2024-05-23 9:37AM EDT | 2026-01-16 | 1.95 | 1.82 | 1.92 | -0.04 | -2.01% | 6 | 28,145 | 40.86% |
| INTC260618C00050000 | 2024-05-22 1:52PM EDT | 2026-06-18 | 2.72 | 2.50 | 2.69 | 0.00 | - | 2 | 878 | 41.69% |
| INTC261218C00050000 | 2024-05-22 3:37PM EDT | 2026-12-18 | 3.41 | 3.25 | 3.90 | 0.00 | - | 32 | 3,809 | 44.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 2024-05-24 | 18.75 | 19.10 | 19.45 | 0.00 | - | 12 | 2 | 359.38% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 18.40 | 19.00 | 19.65 | 0.00 | - | 10 | 0 | 118.75% |
| INTC240621P00050000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 18.75 | 19.05 | 19.30 | 0.00 | - | 4,480 | 340 | 0.00% |
| INTC240719P00050000 | 2024-05-22 3:45PM EDT | 2024-07-19 | 18.65 | 19.00 | 19.50 | 0.00 | - | 170 | 36 | 70.70% |
| INTC240816P00050000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 19.83 | 19.00 | 19.35 | 0.00 | - | 5 | 3 | 44.92% |
| INTC240920P00050000 | 2024-05-22 3:52PM EDT | 2024-09-20 | 18.90 | 18.90 | 19.60 | 0.00 | - | 3,020 | 668 | 53.42% |
| INTC241018P00050000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 18.90 | 19.15 | 19.55 | 0.00 | - | 5 | 0 | 46.29% |
| INTC241115P00050000 | 2024-05-08 3:28PM EDT | 2024-11-15 | 20.00 | 19.10 | 19.85 | 0.00 | - | 2 | 0 | 51.10% |
| INTC241220P00050000 | 2024-05-09 3:02PM EDT | 2024-12-20 | 19.90 | 19.00 | 20.15 | 0.00 | - | 13 | 32 | 52.59% |
| INTC250117P00050000 | 2024-05-22 3:52PM EDT | 2025-01-17 | 18.80 | 19.05 | 19.35 | 0.00 | - | 360 | 122 | 26.95% |
| INTC250321P00050000 | 2024-05-08 2:57PM EDT | 2025-03-21 | 20.10 | 17.75 | 20.15 | 0.00 | - | 30 | 1 | 44.02% |
| INTC250620P00050000 | 2024-05-15 3:45PM EDT | 2025-06-20 | 18.87 | 17.15 | 20.30 | 0.00 | - | 1 | 4 | 40.53% |
| INTC250919P00050000 | 2024-05-20 12:44PM EDT | 2025-09-19 | 17.95 | 18.80 | 20.35 | 0.00 | - | 2 | 328 | 37.09% |
| INTC251219P00050000 | 2024-05-09 11:50AM EDT | 2025-12-19 | 19.90 | 18.80 | 20.40 | 0.00 | - | 1 | 77 | 34.55% |
| INTC260116P00050000 | 2024-05-22 10:09AM EDT | 2026-01-16 | 18.30 | 19.05 | 19.70 | 0.00 | - | 6 | 232 | 25.66% |
| INTC260618P00050000 | 2024-05-09 10:07AM EDT | 2026-06-18 | 20.08 | 17.15 | 21.85 | 0.00 | - | 10 | 483 | 40.75% |
| INTC261218P00050000 | 2024-05-17 9:49AM EDT | 2026-12-18 | 18.75 | 17.25 | 21.95 | 0.00 | - | 1 | 128 | 37.16% |
© 2024 Yahoo. All rights reserved.