Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00040000 | 2024-05-17 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 50,099 | 168.75% |
| INTC240524C00040000 | 2024-05-17 2:08PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,741 | 1,298 | 59.38% |
| INTC240531C00040000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | 0.00 | - | 160 | 1,156 | 55.08% |
| INTC240607C00040000 | 2024-05-17 10:35AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 21 | 391 | 47.66% |
| INTC240614C00040000 | 2024-05-17 11:37AM EDT | 2024-06-14 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 46 | 44.53% |
| INTC240621C00040000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | 0.00 | - | 886 | 37,843 | 41.02% |
| INTC240719C00040000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 345 | 12,742 | 35.94% |
| INTC240816C00040000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 0.40 | 0.35 | 0.41 | -0.04 | -9.09% | 515 | 3,985 | 38.77% |
| INTC240920C00040000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 0.58 | 0.55 | 0.60 | -0.06 | -9.38% | 380 | 15,176 | 37.21% |
| INTC241018C00040000 | 2024-05-17 3:13PM EDT | 2024-10-18 | 0.75 | 0.75 | 0.82 | -0.10 | -11.76% | 187 | 3,607 | 37.55% |
| INTC241115C00040000 | 2024-05-17 1:30PM EDT | 2024-11-15 | 1.10 | 0.96 | 1.15 | -0.10 | -8.33% | 18 | 557 | 39.38% |
| INTC241220C00040000 | 2024-05-17 3:09PM EDT | 2024-12-20 | 1.33 | 1.32 | 1.37 | -0.12 | -8.28% | 57 | 5,763 | 38.84% |
| INTC250117C00040000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 1.53 | 1.52 | 1.62 | -0.11 | -6.71% | 424 | 63,426 | 39.40% |
| INTC250321C00040000 | 2024-05-17 3:05PM EDT | 2025-03-21 | 2.00 | 1.90 | 2.43 | -0.14 | -6.54% | 57 | 1,864 | 42.87% |
| INTC250620C00040000 | 2024-05-17 12:15PM EDT | 2025-06-20 | 2.60 | 2.38 | 2.73 | -0.17 | -6.14% | 4 | 787 | 40.08% |
| INTC250919C00040000 | 2024-05-17 2:59PM EDT | 2025-09-19 | 3.24 | 3.10 | 3.35 | -0.01 | -0.31% | 55 | 1,013 | 40.56% |
| INTC251219C00040000 | 2024-05-17 3:48PM EDT | 2025-12-19 | 3.85 | 3.75 | 3.90 | -0.01 | -0.26% | 125 | 3,967 | 40.77% |
| INTC260116C00040000 | 2024-05-17 1:00PM EDT | 2026-01-16 | 3.95 | 3.90 | 4.10 | -0.30 | -7.06% | 648 | 4,104 | 41.07% |
| INTC260618C00040000 | 2024-05-17 2:18PM EDT | 2026-06-18 | 4.73 | 4.70 | 4.95 | -0.27 | -5.40% | 12 | 384 | 41.38% |
| INTC261218C00040000 | 2024-05-17 3:59PM EDT | 2026-12-18 | 5.70 | 5.50 | 5.75 | -0.15 | -2.56% | 31 | 17,923 | 41.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00040000 | 2024-05-17 9:31AM EDT | 2024-05-17 | 8.02 | 7.10 | 8.20 | +0.07 | +0.88% | 3 | 693 | 212.50% |
| INTC240524P00040000 | 2024-05-16 9:50AM EDT | 2024-05-24 | 8.01 | 7.65 | 8.55 | -0.36 | -4.30% | 20 | 0 | 128.52% |
| INTC240531P00040000 | 2024-05-10 10:55AM EDT | 2024-05-31 | 9.86 | 7.75 | 8.50 | 0.00 | - | 1 | 2 | 90.23% |
| INTC240607P00040000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 8.63 | 8.10 | 8.55 | 0.00 | - | 1 | 6 | 61.72% |
| INTC240614P00040000 | 2024-05-13 12:46PM EDT | 2024-06-14 | 9.24 | 8.00 | 8.45 | 0.00 | - | 19 | 0 | 62.11% |
| INTC240621P00040000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 8.10 | 7.75 | 8.25 | +0.20 | +2.53% | 1,600 | 792 | 42.19% |
| INTC240719P00040000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 8.15 | 7.80 | 8.65 | -0.25 | -2.98% | 4,002 | 4,008 | 48.78% |
| INTC240816P00040000 | 2024-05-16 1:46PM EDT | 2024-08-16 | 8.01 | 7.80 | 8.35 | 0.00 | - | 8 | 3,139 | 31.25% |
| INTC240920P00040000 | 2024-05-17 2:10PM EDT | 2024-09-20 | 8.48 | 8.25 | 8.80 | +0.38 | +4.69% | 12 | 12,556 | 37.84% |
| INTC241018P00040000 | 2024-05-17 10:14AM EDT | 2024-10-18 | 8.55 | 8.35 | 8.95 | -0.65 | -7.07% | 13 | 1,352 | 36.89% |
| INTC241115P00040000 | 2024-05-16 1:30PM EDT | 2024-11-15 | 8.50 | 8.55 | 8.75 | 0.00 | - | 10 | 148 | 30.66% |
| INTC241220P00040000 | 2024-05-16 3:52PM EDT | 2024-12-20 | 8.60 | 8.55 | 9.20 | 0.00 | - | 10 | 6,103 | 34.55% |
| INTC250117P00040000 | 2024-05-16 2:32PM EDT | 2025-01-17 | 8.80 | 8.75 | 9.00 | +0.20 | +2.33% | 2 | 18,238 | 29.96% |
| INTC250321P00040000 | 2024-05-13 2:14PM EDT | 2025-03-21 | 10.02 | 9.00 | 9.20 | 0.00 | - | 24 | 7,220 | 29.03% |
| INTC250620P00040000 | 2024-05-16 1:56PM EDT | 2025-06-20 | 9.20 | 9.20 | 9.80 | +0.05 | +0.55% | 6 | 905 | 31.02% |
| INTC250919P00040000 | 2024-05-16 9:30AM EDT | 2025-09-19 | 10.75 | 8.65 | 9.85 | 0.00 | - | 4 | 2,251 | 28.39% |
| INTC251219P00040000 | 2024-05-17 10:26AM EDT | 2025-12-19 | 9.94 | 9.15 | 10.25 | -0.11 | -1.09% | 1 | 2,753 | 28.89% |
| INTC260116P00040000 | 2024-05-16 1:30PM EDT | 2026-01-16 | 10.00 | 9.70 | 10.85 | -0.02 | -0.20% | 3 | 8,358 | 32.17% |
| INTC260618P00040000 | 2024-05-09 9:32AM EDT | 2026-06-18 | 11.58 | 9.90 | 10.85 | 0.00 | - | 2 | 2,676 | 28.77% |
| INTC261218P00040000 | 2024-05-16 1:42PM EDT | 2026-12-18 | 10.50 | 10.00 | 12.05 | 0.00 | - | 220 | 762 | 31.92% |
© 2024 Yahoo. All rights reserved.