Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:23.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00023000 | 2024-04-16 9:39AM EDT | 2024-04-19 | 13.00 | 13.25 | 13.35 | -7.35 | -36.12% | 1 | 2 | 255.08% |
| INTC240621C00023000 | 2024-03-28 10:21AM EDT | 2024-06-21 | 21.60 | 13.30 | 13.45 | 0.00 | - | 1 | 360 | 67.97% |
| INTC240719C00023000 | 2024-03-04 11:56AM EDT | 2024-07-19 | 22.25 | 16.70 | 18.05 | 0.00 | - | 6 | 9 | 162.70% |
| INTC240920C00023000 | 2024-04-15 1:32PM EDT | 2024-09-20 | 13.65 | 13.05 | 13.85 | 0.00 | - | 13 | 61 | 59.67% |
| INTC250620C00023000 | 2024-04-15 1:41PM EDT | 2025-06-20 | 14.90 | 14.20 | 15.15 | 0.00 | - | 2 | 3 | 52.91% |
| INTC250919C00023000 | 2024-04-16 9:46AM EDT | 2025-09-19 | 14.18 | 15.15 | 15.70 | -4.82 | -25.37% | 1 | 47 | 50.85% |
| INTC251219C00023000 | 2024-04-09 9:48AM EDT | 2025-12-19 | 16.95 | 15.65 | 16.50 | 0.00 | - | 3 | 109 | 52.81% |
| INTC260116C00023000 | 2024-04-15 3:11PM EDT | 2026-01-16 | 15.82 | 13.50 | 15.95 | 0.00 | - | 1 | 22 | 50.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00023000 | 2023-12-20 4:58PM EDT | 2024-04-19 | 0.06 | 0.01 | 0.12 | 0.00 | - | 385 | 421 | 221.88% |
| INTC240621P00023000 | 2024-04-15 3:10PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 35 | 3,230 | 48.44% |
| INTC240719P00023000 | 2024-04-16 10:16AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 3 | 109 | 44.92% |
| INTC240920P00023000 | 2024-04-12 11:02AM EDT | 2024-09-20 | 0.19 | 0.18 | 0.19 | 0.00 | - | 4 | 4,275 | 43.07% |
| INTC250620P00023000 | 2024-04-10 3:13PM EDT | 2025-06-20 | 0.72 | 0.83 | 0.87 | 0.00 | - | 63 | 67 | 38.84% |
| INTC250919P00023000 | 2024-04-16 11:00AM EDT | 2025-09-19 | 1.05 | 1.02 | 1.07 | -0.03 | -2.78% | 2 | 299 | 37.84% |
| INTC251219P00023000 | 2024-04-15 10:58AM EDT | 2025-12-19 | 1.23 | 1.26 | 1.30 | 0.00 | - | 10 | 368 | 37.45% |
| INTC260116P00023000 | 2024-04-12 11:22AM EDT | 2026-01-16 | 1.31 | 1.30 | 1.33 | 0.00 | - | 12 | 366 | 36.94% |
© 2024 Yahoo. All rights reserved.