Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00030000 | 2024-04-22 3:05PM EDT | 2024-04-26 | 4.50 | 4.50 | 4.60 | -0.10 | -2.17% | 6 | 299 | 83.20% |
| INTC240503C00030000 | 2024-04-23 10:13AM EDT | 2024-05-03 | 4.60 | 4.55 | 4.65 | 0.00 | - | 3 | 309 | 57.03% |
| INTC240510C00030000 | 2024-04-19 3:29PM EDT | 2024-05-10 | 4.65 | 4.60 | 4.70 | 0.00 | - | 21 | 52 | 52.73% |
| INTC240517C00030000 | 2024-04-22 3:38PM EDT | 2024-05-17 | 4.65 | 4.65 | 4.80 | 0.00 | - | 21 | 136 | 50.29% |
| INTC240524C00030000 | 2024-04-22 2:36PM EDT | 2024-05-24 | 4.95 | 4.75 | 4.85 | 0.00 | - | 1 | 55 | 46.68% |
| INTC240531C00030000 | 2024-04-19 10:04AM EDT | 2024-05-31 | 5.12 | 4.45 | 4.95 | 0.00 | - | 3 | 8 | 46.09% |
| INTC240621C00030000 | 2024-04-23 10:55AM EDT | 2024-06-21 | 5.10 | 5.10 | 5.20 | -0.05 | -0.97% | 3 | 4,700 | 44.09% |
| INTC240719C00030000 | 2024-04-23 10:34AM EDT | 2024-07-19 | 5.42 | 5.40 | 5.55 | -0.08 | -1.45% | 4 | 128 | 43.60% |
| INTC240816C00030000 | 2024-04-23 10:45AM EDT | 2024-08-16 | 5.80 | 5.85 | 5.95 | -0.09 | -1.53% | 10 | 231 | 44.63% |
| INTC240920C00030000 | 2024-04-19 1:18PM EDT | 2024-09-20 | 6.60 | 6.20 | 6.30 | 0.00 | - | 15 | 148 | 44.02% |
| INTC241018C00030000 | 2024-04-22 3:52PM EDT | 2024-10-18 | 6.43 | 6.45 | 6.50 | 0.00 | - | 26 | 205 | 42.94% |
| INTC241115C00030000 | 2024-04-16 1:14PM EDT | 2024-11-15 | 8.50 | 6.80 | 6.90 | 0.00 | - | 2 | 3 | 44.56% |
| INTC241220C00030000 | 2024-04-23 10:59AM EDT | 2024-12-20 | 7.03 | 7.05 | 7.15 | -0.12 | -1.68% | 51 | 180 | 43.84% |
| INTC250117C00030000 | 2024-04-23 10:19AM EDT | 2025-01-17 | 7.25 | 7.25 | 7.35 | -0.15 | -2.03% | 59 | 25,277 | 43.48% |
| INTC250321C00030000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 8.25 | 7.75 | 7.85 | +0.50 | +6.45% | 2 | 537 | 43.58% |
| INTC250620C00030000 | 2024-04-22 3:20PM EDT | 2025-06-20 | 8.45 | 8.40 | 8.55 | 0.00 | - | 8 | 332 | 44.07% |
| INTC250919C00030000 | 2024-04-22 9:56AM EDT | 2025-09-19 | 9.20 | 8.95 | 9.95 | 0.00 | - | 60 | 825 | 49.84% |
| INTC251219C00030000 | 2024-04-23 10:42AM EDT | 2025-12-19 | 10.00 | 9.50 | 9.70 | +0.30 | +3.09% | 12 | 2,273 | 44.31% |
| INTC260116C00030000 | 2024-04-22 2:03PM EDT | 2026-01-16 | 9.79 | 9.70 | 9.90 | 0.00 | - | 37 | 1,854 | 44.59% |
| INTC260618C00030000 | 2024-04-22 3:47PM EDT | 2026-06-18 | 10.50 | 9.05 | 11.20 | 0.00 | - | 10 | 176 | 47.46% |
| INTC261218C00030000 | 2024-04-23 10:59AM EDT | 2026-12-18 | 11.40 | 11.30 | 12.75 | -0.15 | -1.30% | 7 | 1,201 | 50.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00030000 | 2024-04-23 11:16AM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 287 | 1,264 | 83.20% |
| INTC240503P00030000 | 2024-04-23 11:08AM EDT | 2024-05-03 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 68 | 693 | 58.20% |
| INTC240510P00030000 | 2024-04-23 11:16AM EDT | 2024-05-10 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 11 | 512 | 50.10% |
| INTC240517P00030000 | 2024-04-23 11:14AM EDT | 2024-05-17 | 0.23 | 0.23 | 0.24 | -0.04 | -14.81% | 93 | 819 | 46.19% |
| INTC240524P00030000 | 2024-04-23 9:31AM EDT | 2024-05-24 | 0.34 | 0.30 | 0.32 | -0.02 | -5.56% | 2 | 151 | 44.73% |
| INTC240531P00030000 | 2024-04-23 10:58AM EDT | 2024-05-31 | 0.38 | 0.36 | 0.38 | -0.01 | -2.56% | 2 | 109 | 42.87% |
| INTC240621P00030000 | 2024-04-23 11:11AM EDT | 2024-06-21 | 0.54 | 0.53 | 0.55 | -0.05 | -8.47% | 21 | 15,055 | 39.65% |
| INTC240719P00030000 | 2024-04-23 10:55AM EDT | 2024-07-19 | 0.77 | 0.74 | 0.75 | 0.00 | - | 12 | 1,250 | 37.16% |
| INTC240816P00030000 | 2024-04-23 10:43AM EDT | 2024-08-16 | 1.13 | 1.10 | 1.12 | -0.02 | -1.74% | 310 | 7,214 | 38.92% |
| INTC240920P00030000 | 2024-04-23 10:46AM EDT | 2024-09-20 | 1.35 | 1.31 | 1.33 | +0.02 | +1.50% | 92 | 4,371 | 37.21% |
| INTC241018P00030000 | 2024-04-23 10:45AM EDT | 2024-10-18 | 1.50 | 1.45 | 1.47 | -0.08 | -5.06% | 15 | 10,686 | 36.01% |
| INTC241115P00030000 | 2024-04-19 11:57AM EDT | 2024-11-15 | 1.80 | 1.72 | 1.76 | 0.00 | - | 3 | 1,667 | 36.96% |
| INTC241220P00030000 | 2024-04-23 11:13AM EDT | 2024-12-20 | 1.91 | 1.89 | 1.91 | +0.01 | +0.53% | 1 | 4,061 | 35.82% |
| INTC250117P00030000 | 2024-04-23 11:15AM EDT | 2025-01-17 | 2.01 | 2.00 | 2.02 | 0.00 | - | 369 | 34,094 | 35.03% |
| INTC250321P00030000 | 2024-04-23 10:32AM EDT | 2025-03-21 | 2.30 | 2.31 | 2.35 | -0.16 | -6.50% | 47 | 13,044 | 34.56% |
| INTC250620P00030000 | 2024-04-23 9:50AM EDT | 2025-06-20 | 2.77 | 2.72 | 2.78 | -0.09 | -3.15% | 50 | 2,121 | 34.05% |
| INTC250919P00030000 | 2024-04-19 12:27PM EDT | 2025-09-19 | 3.11 | 3.05 | 3.80 | 0.00 | - | 18 | 2,159 | 38.15% |
| INTC251219P00030000 | 2024-04-22 3:44PM EDT | 2025-12-19 | 3.50 | 3.40 | 3.55 | 0.00 | - | 2 | 3,042 | 33.53% |
| INTC260116P00030000 | 2024-04-23 10:27AM EDT | 2026-01-16 | 3.50 | 3.45 | 3.60 | 0.00 | - | 7 | 4,172 | 33.11% |
| INTC260618P00030000 | 2024-04-22 3:10PM EDT | 2026-06-18 | 3.96 | 2.45 | 4.00 | 0.00 | - | 520 | 670 | 32.01% |
| INTC261218P00030000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 4.50 | 4.40 | 4.60 | 0.00 | - | 3 | 1,988 | 31.91% |
© 2024 Yahoo. All rights reserved.