Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:29.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00029000 | 2024-04-18 12:13PM EDT | 2024-04-19 | 6.48 | 6.00 | 6.10 | -0.87 | -11.84% | 20 | 64 | 103.13% |
| INTC240426C00029000 | 2024-04-18 9:49AM EDT | 2024-04-26 | 6.42 | 6.15 | 6.25 | -0.91 | -12.41% | 2 | 2 | 85.74% |
| INTC240503C00029000 | 2024-04-12 3:53PM EDT | 2024-05-03 | 6.96 | 5.60 | 6.25 | 0.00 | - | - | 2 | 68.95% |
| INTC240510C00029000 | 2024-04-12 10:21AM EDT | 2024-05-10 | 7.52 | 6.20 | 6.30 | 0.00 | - | 1 | 1 | 57.62% |
| INTC240517C00029000 | 2024-04-18 1:38PM EDT | 2024-05-17 | 6.20 | 6.20 | 6.30 | -0.77 | -11.05% | 10 | 8 | 50.39% |
| INTC240524C00029000 | 2024-04-16 9:52AM EDT | 2024-05-24 | 7.20 | 6.25 | 7.10 | 0.00 | - | 3 | 5 | 64.55% |
| INTC240531C00029000 | 2024-04-17 11:56AM EDT | 2024-05-31 | 7.02 | 4.95 | 6.45 | 0.00 | - | 3 | 4 | 50.78% |
| INTC240621C00029000 | 2024-04-17 3:34PM EDT | 2024-06-21 | 7.15 | 6.60 | 6.65 | 0.00 | - | 11 | 60 | 47.95% |
| INTC240719C00029000 | 2024-04-17 1:58PM EDT | 2024-07-19 | 7.57 | 6.90 | 6.95 | 0.00 | - | 5 | 21 | 46.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00029000 | 2024-04-15 3:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 573 | 103.13% |
| INTC240426P00029000 | 2024-04-18 2:02PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 34 | 72 | 68.75% |
| INTC240503P00029000 | 2024-04-18 3:17PM EDT | 2024-05-03 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 6 | 49 | 54.69% |
| INTC240510P00029000 | 2024-04-18 1:24PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 40 | 107 | 49.61% |
| INTC240517P00029000 | 2024-04-18 3:16PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.15 | +0.04 | +33.33% | 4 | 137 | 46.58% |
| INTC240524P00029000 | 2024-04-18 12:31PM EDT | 2024-05-24 | 0.17 | 0.19 | 0.21 | -0.02 | -10.53% | 14 | 24 | 45.70% |
| INTC240531P00029000 | 2024-04-18 3:18PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.26 | +0.03 | +13.64% | 24 | 12 | 44.43% |
| INTC240621P00029000 | 2024-04-18 3:22PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.38 | +0.03 | +8.57% | 18 | 882 | 40.92% |
| INTC240719P00029000 | 2024-04-18 10:04AM EDT | 2024-07-19 | 0.54 | 0.53 | 0.55 | +0.04 | +8.00% | 387 | 102 | 38.77% |
| INTC241115P00029000 | 2024-04-18 1:43PM EDT | 2024-11-15 | 1.42 | 1.38 | 1.41 | +0.21 | +17.36% | 355 | 19 | 37.92% |
© 2024 Yahoo. All rights reserved.