New Zealand markets close in 2 hours 47 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.76-0.16 (-0.52%)
At close: 04:00PM EDT
30.65 -0.11 (-0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:27.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614C000270002024-06-06 3:18PM EDT2024-06-143.552.405.350.00-214130.86%
INTC240621C000270002024-06-12 10:23AM EDT2024-06-214.153.503.90+0.40+10.67%83,83764.84%
INTC240628C000270002024-06-12 9:37AM EDT2024-06-284.053.653.95+0.18+4.65%5520153.13%
INTC240705C000270002024-06-10 9:37AM EDT2024-07-053.303.904.250.00-1552.05%
INTC240712C000270002024-06-11 11:12AM EDT2024-07-124.103.754.100.00-1446.78%
INTC240719C000270002024-06-12 3:58PM EDT2024-07-194.104.054.15-0.09-2.15%2721744.34%
INTC240726C000270002024-06-07 10:06AM EDT2024-07-264.182.945.700.00-7788.04%
INTC240816C000270002024-06-12 3:58PM EDT2024-08-164.554.504.60-0.15-3.19%1814646.09%
INTC240920C000270002024-06-12 1:54PM EDT2024-09-204.804.804.900.00-36043.24%
INTC241018C000270002024-06-06 10:17AM EDT2024-10-185.005.105.20+0.19+3.95%51043.36%
INTC241115C000270002024-06-03 9:43AM EDT2024-11-155.435.105.600.00-17145.26%
INTC241220C000270002024-06-12 3:30PM EDT2024-12-205.505.655.85-0.23-4.01%523744.24%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614P000270002024-06-12 2:38PM EDT2024-06-140.010.000.010.00-171,04575.00%
INTC240621P000270002024-06-12 3:51PM EDT2024-06-210.030.010.03+0.01+50.00%63628,58946.09%
INTC240628P000270002024-06-12 2:39PM EDT2024-06-280.040.030.050.00-5728438.28%
INTC240705P000270002024-06-12 3:15PM EDT2024-07-050.070.050.07-0.01-12.50%5927634.18%
INTC240712P000270002024-06-12 3:19PM EDT2024-07-120.110.090.11-0.01-8.33%1221033.40%
INTC240719P000270002024-06-12 3:28PM EDT2024-07-190.190.150.17+0.02+11.76%992,58433.79%
INTC240726P000270002024-06-12 10:51AM EDT2024-07-260.360.360.49-0.04-10.00%14944.34%
INTC240816P000270002024-06-12 3:27PM EDT2024-08-160.610.540.58+0.04+7.02%2884439.11%
INTC240920P000270002024-06-12 1:57PM EDT2024-09-200.760.731.02+0.01+1.33%2042,45840.87%
INTC241018P000270002024-06-10 10:42AM EDT2024-10-180.980.890.940.00-32,16034.67%
INTC241115P000270002024-06-12 9:59AM EDT2024-11-151.131.231.29-0.15-11.72%123,16736.96%
INTC241220P000270002024-06-12 3:27PM EDT2024-12-201.501.421.46+0.06+4.17%232,75935.79%