Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00027000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 9.10 | 7.00 | 9.90 | 0.00 | - | 1 | 60 | 301.56% |
| INTC240510C00027000 | 2024-04-12 1:52PM EDT | 2024-05-10 | 9.15 | 6.55 | 9.80 | 0.00 | - | 1 | 2 | 66.99% |
| INTC240517C00027000 | 2024-04-10 3:59PM EDT | 2024-05-17 | 10.35 | 8.10 | 8.60 | 0.00 | - | - | 1 | 71.88% |
| INTC240524C00027000 | 2024-04-17 3:46PM EDT | 2024-05-24 | 8.90 | 7.20 | 9.95 | 0.00 | - | 3 | 0 | 76.17% |
| INTC240621C00027000 | 2024-03-26 11:50AM EDT | 2024-06-21 | 15.25 | 7.90 | 8.95 | 0.00 | - | 10 | 3,925 | 51.95% |
| INTC240719C00027000 | 2024-04-16 12:07PM EDT | 2024-07-19 | 9.70 | 8.55 | 8.70 | 0.00 | - | 1 | 74 | 51.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00027000 | 2024-04-12 2:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 664 | 137.50% |
| INTC240503P00027000 | 2024-04-18 2:39PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 4 | 59.38% |
| INTC240517P00027000 | 2024-04-18 2:31PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 23 | 102 | 50.00% |
| INTC240524P00027000 | 2024-04-16 9:48AM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 9 | 48.63% |
| INTC240531P00027000 | 2024-04-12 1:10PM EDT | 2024-05-31 | 0.10 | 0.04 | 0.29 | 0.00 | - | 4 | 4 | 50.68% |
| INTC240621P00027000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.19 | 0.00 | - | 26 | 11,851 | 43.07% |
| INTC240719P00027000 | 2024-04-18 1:24PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.30 | +0.06 | +26.09% | 4 | 114 | 40.48% |
| INTC241115P00027000 | 2024-04-18 1:24PM EDT | 2024-11-15 | 0.93 | 0.92 | 0.94 | +0.10 | +12.05% | 460 | 23 | 38.82% |
© 2024 Yahoo. All rights reserved.