Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00043000 | 2024-05-13 10:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 189 | 81.25% |
| INTC240531C00043000 | 2024-05-16 9:33AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.08 | 0.00 | - | 25 | 427 | 75.00% |
| INTC240607C00043000 | 2024-05-08 1:57PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 167 | 55.47% |
| INTC240621C00043000 | 2024-05-17 1:05PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 6,729 | 49.02% |
| INTC240719C00043000 | 2024-05-17 12:31PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 8 | 3,809 | 39.45% |
| INTC240816C00043000 | 2024-05-17 2:47PM EDT | 2024-08-16 | 0.19 | 0.19 | 0.22 | -0.04 | -17.39% | 247 | 5,481 | 40.33% |
| INTC240920C00043000 | 2024-05-16 3:30PM EDT | 2024-09-20 | 0.36 | 0.29 | 0.34 | 0.00 | - | 98 | 97 | 38.04% |
| INTC241018C00043000 | 2024-05-17 10:43AM EDT | 2024-10-18 | 0.48 | 0.42 | 0.45 | -0.02 | -4.00% | 20 | 710 | 37.09% |
| INTC241115C00043000 | 2024-05-17 1:19PM EDT | 2024-11-15 | 0.71 | 0.57 | 0.80 | +0.10 | +16.39% | 11 | 64 | 40.63% |
| INTC241220C00043000 | 2024-05-17 1:17PM EDT | 2024-12-20 | 0.90 | 0.75 | 1.02 | -0.08 | -8.16% | 6 | 3,661 | 40.43% |
| INTC260618C00043000 | 2024-05-17 10:14AM EDT | 2026-06-18 | 4.10 | 3.05 | 5.15 | +0.30 | +7.89% | 2 | 192 | 46.30% |
| INTC261218C00043000 | 2024-05-17 2:51PM EDT | 2026-12-18 | 4.85 | 4.75 | 5.05 | -0.10 | -2.02% | 30 | 3,119 | 41.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00043000 | 2024-05-16 2:01PM EDT | 2024-05-24 | 10.85 | 10.10 | 11.55 | 0.00 | - | 1 | 4 | 166.21% |
| INTC240531P00043000 | 2024-05-07 10:06AM EDT | 2024-05-31 | 11.79 | 10.10 | 11.25 | 0.00 | - | 1 | 0 | 83.98% |
| INTC240607P00043000 | 2024-05-16 2:07PM EDT | 2024-06-07 | 10.90 | 11.10 | 11.45 | 0.00 | - | 1 | 3 | 72.07% |
| INTC240621P00043000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 11.27 | 10.85 | 11.30 | +0.02 | +0.18% | 2,090 | 820 | 58.20% |
| INTC240719P00043000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 11.30 | 11.05 | 11.35 | +0.35 | +3.20% | 3,390 | 1,759 | 46.39% |
| INTC240816P00043000 | 2024-05-15 3:53PM EDT | 2024-08-16 | 11.80 | 10.75 | 11.60 | 0.00 | - | 1,600 | 1,133 | 47.66% |
| INTC241018P00043000 | 2024-05-17 9:59AM EDT | 2024-10-18 | 11.20 | 10.65 | 11.70 | +0.40 | +3.70% | 2 | 100 | 38.89% |
| INTC241115P00043000 | 2024-05-07 12:32PM EDT | 2024-11-15 | 11.85 | 11.20 | 11.50 | 0.00 | - | 5 | 9 | 31.45% |
| INTC241220P00043000 | 2024-05-15 1:22PM EDT | 2024-12-20 | 12.05 | 11.25 | 11.95 | 0.00 | - | 3 | 2,981 | 36.91% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 13.09 | 11.65 | 13.75 | 0.00 | - | 1 | 23 | 31.82% |
| INTC261218P00043000 | 2024-05-15 12:03PM EDT | 2026-12-18 | 12.90 | 12.40 | 14.35 | 0.00 | - | 200 | 2,552 | 31.74% |
© 2024 Yahoo. All rights reserved.