Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00033000 | 2024-05-17 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,953 | 8,261 | 39.06% |
| INTC240524C00033000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.19 | 0.18 | 0.20 | -0.10 | -35.71% | 7,372 | 6,475 | 32.23% |
| INTC240531C00033000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.34 | 0.33 | 0.36 | -0.11 | -24.44% | 1,755 | 2,408 | 31.06% |
| INTC240607C00033000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 0.51 | 0.33 | 0.56 | -0.12 | -19.05% | 932 | 2,665 | 32.81% |
| INTC240614C00033000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.65 | 0.65 | 0.68 | -0.12 | -15.58% | 473 | 1,120 | 32.23% |
| INTC240621C00033000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.78 | 0.77 | 0.78 | -0.11 | -12.36% | 1,962 | 7,852 | 31.54% |
| INTC240628C00033000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 0.89 | 0.85 | 0.96 | -0.14 | -13.59% | 92 | 277 | 33.15% |
| INTC240719C00033000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 1.24 | 1.24 | 1.28 | -0.13 | -9.49% | 1,175 | 3,912 | 33.35% |
| INTC240816C00033000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 1.92 | 1.90 | 1.94 | -0.15 | -7.25% | 449 | 448 | 38.28% |
| INTC240920C00033000 | 2024-05-17 11:34AM EDT | 2024-09-20 | 2.33 | 2.28 | 2.33 | -0.14 | -5.67% | 26 | 2,490 | 37.79% |
| INTC241018C00033000 | 2024-05-17 3:04PM EDT | 2024-10-18 | 2.60 | 2.56 | 2.66 | -0.18 | -6.47% | 37 | 687 | 38.21% |
| INTC241115C00033000 | 2024-05-17 11:48AM EDT | 2024-11-15 | 3.05 | 3.00 | 3.20 | -0.24 | -7.29% | 61 | 5,608 | 41.16% |
| INTC241220C00033000 | 2024-05-17 3:32PM EDT | 2024-12-20 | 3.40 | 3.30 | 3.45 | -0.20 | -5.56% | 54 | 2,400 | 40.26% |
| INTC250620C00033000 | 2024-05-17 2:22PM EDT | 2025-06-20 | 4.77 | 4.80 | 5.00 | -0.28 | -5.54% | 47 | 1,999 | 41.43% |
| INTC250919C00033000 | 2024-05-17 2:17PM EDT | 2025-09-19 | 5.45 | 4.45 | 5.65 | -0.45 | -7.63% | 4 | 709 | 41.86% |
| INTC260116C00033000 | 2024-05-17 12:25PM EDT | 2026-01-16 | 6.25 | 6.20 | 6.45 | -0.25 | -3.85% | 11 | 1,478 | 42.51% |
| INTC260618C00033000 | 2024-05-17 1:06PM EDT | 2026-06-18 | 7.08 | 6.55 | 7.25 | -0.22 | -3.01% | 11 | 630 | 42.48% |
| INTC261218C00033000 | 2024-05-17 12:49PM EDT | 2026-12-18 | 7.96 | 7.75 | 8.05 | +0.01 | +0.13% | 22 | 696 | 42.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00033000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 1.20 | 0.93 | 1.36 | +0.24 | +25.00% | 110 | 1,655 | 89.06% |
| INTC240524P00033000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 1.29 | 1.13 | 1.46 | +0.10 | +8.40% | 72 | 441 | 38.18% |
| INTC240531P00033000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 1.60 | 1.36 | 1.75 | +0.30 | +23.08% | 21 | 1,616 | 40.63% |
| INTC240607P00033000 | 2024-05-17 10:48AM EDT | 2024-06-07 | 1.49 | 1.51 | 1.81 | -0.03 | -1.97% | 6 | 53 | 35.60% |
| INTC240614P00033000 | 2024-05-16 3:47PM EDT | 2024-06-14 | 1.58 | 1.62 | 1.74 | 0.00 | - | 20 | 44 | 28.91% |
| INTC240621P00033000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 1.77 | 1.76 | 1.83 | +0.08 | +4.73% | 377 | 7,168 | 28.37% |
| INTC240628P00033000 | 2024-05-17 3:02PM EDT | 2024-06-28 | 1.89 | 1.79 | 1.95 | +0.09 | +5.00% | 4 | 12 | 28.86% |
| INTC240719P00033000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 2.16 | 2.11 | 2.15 | +0.14 | +6.93% | 1,257 | 7,381 | 27.59% |
| INTC240816P00033000 | 2024-05-17 10:09AM EDT | 2024-08-16 | 2.69 | 2.66 | 2.68 | +0.04 | +1.51% | 1,646 | 14 | 31.49% |
| INTC240920P00033000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 2.97 | 2.96 | 3.05 | +0.10 | +3.48% | 67 | 381 | 31.79% |
| INTC241115P00033000 | 2024-05-17 2:49PM EDT | 2024-11-15 | 3.60 | 3.50 | 3.65 | +0.09 | +2.53% | 42 | 423 | 33.18% |
| INTC241220P00033000 | 2024-05-17 10:41AM EDT | 2024-12-20 | 3.70 | 3.70 | 3.85 | +0.05 | +1.37% | 32 | 5,262 | 32.43% |
| INTC250620P00033000 | 2024-05-17 11:59AM EDT | 2025-06-20 | 4.75 | 4.65 | 5.45 | +0.17 | +3.71% | 44 | 8,648 | 36.00% |
| INTC250919P00033000 | 2024-05-17 10:45AM EDT | 2025-09-19 | 5.15 | 5.05 | 6.15 | -0.35 | -6.36% | 1 | 4,354 | 37.28% |
| INTC260116P00033000 | 2024-05-17 2:47PM EDT | 2026-01-16 | 5.70 | 5.05 | 5.90 | -0.22 | -3.72% | 951 | 8,168 | 31.92% |
| INTC260618P00033000 | 2024-05-17 9:39AM EDT | 2026-06-18 | 6.12 | 5.95 | 6.10 | -0.02 | -0.33% | 1 | 1,013 | 29.64% |
| INTC261218P00033000 | 2024-05-17 12:23PM EDT | 2026-12-18 | 6.50 | 6.00 | 6.60 | +0.20 | +3.17% | 20 | 1,970 | 29.10% |
© 2024 Yahoo. All rights reserved.