Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00044000 | 2024-05-17 11:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22,910 | 231.25% |
| INTC240524C00044000 | 2024-05-13 10:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 859 | 1,309 | 81.25% |
| INTC240531C00044000 | 2024-05-17 2:09PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 255 | 255 | 59.38% |
| INTC240607C00044000 | 2024-05-17 1:23PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 2 | 1 | 62.11% |
| INTC240621C00044000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 3,303 | 49.61% |
| INTC240719C00044000 | 2024-05-17 11:04AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | -0.20 | -74.07% | 7 | 3,083 | 40.63% |
| INTC240816C00044000 | 2024-05-17 11:13AM EDT | 2024-08-16 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 14 | 3,473 | 40.53% |
| INTC241018C00044000 | 2024-05-17 12:24PM EDT | 2024-10-18 | 0.37 | 0.35 | 0.38 | -0.07 | -15.91% | 5 | 780 | 37.16% |
| INTC241115C00044000 | 2024-05-17 10:50AM EDT | 2024-11-15 | 0.65 | 0.51 | 0.62 | +0.02 | +3.17% | 6 | 76 | 39.21% |
| INTC241220C00044000 | 2024-05-16 3:34PM EDT | 2024-12-20 | 0.88 | 0.65 | 0.87 | 0.00 | - | 4 | 84 | 39.94% |
| INTC250117C00044000 | 2024-05-17 9:33AM EDT | 2025-01-17 | 0.98 | 0.80 | 0.99 | -0.04 | -3.92% | 31 | 164 | 39.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00044000 | 2024-05-16 3:30PM EDT | 2024-05-17 | 11.10 | 11.15 | 12.25 | 0.00 | - | 190 | 343 | 332.81% |
| INTC240524P00044000 | 2024-05-17 1:11PM EDT | 2024-05-24 | 12.20 | 12.10 | 12.30 | -0.10 | -0.81% | 2 | 1 | 100.78% |
| INTC240531P00044000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 13.54 | 12.00 | 12.25 | 0.00 | - | 1 | 0 | 85.94% |
| INTC240607P00044000 | 2024-05-13 11:36AM EDT | 2024-06-07 | 13.06 | 11.80 | 12.30 | 0.00 | - | 3 | 0 | 77.54% |
| INTC240621P00044000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 12.15 | 12.05 | 12.30 | +0.20 | +1.67% | 6,090 | 2,761 | 60.74% |
| INTC240719P00044000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 12.16 | 11.85 | 12.60 | +0.06 | +0.50% | 1,761 | 1,228 | 59.77% |
| INTC240816P00044000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 12.25 | 11.65 | 12.65 | -0.30 | -2.39% | 351 | 413 | 51.42% |
| INTC241018P00044000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 14.15 | 11.85 | 12.70 | 0.00 | - | 1 | 2 | 40.72% |
| INTC241115P00044000 | 2024-05-09 10:24AM EDT | 2024-11-15 | 13.80 | 11.90 | 12.85 | 0.00 | - | 3 | 1 | 40.33% |
| INTC250117P00044000 | 2024-05-15 11:50AM EDT | 2025-01-17 | 13.06 | 12.25 | 13.40 | 0.00 | - | 1 | 7 | 42.48% |
© 2024 Yahoo. All rights reserved.