Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:31.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00031000 | 2024-04-18 11:28AM EDT | 2024-04-19 | 4.65 | 4.40 | 4.50 | -0.05 | -1.06% | 2 | 1,258 | 110.16% |
| INTC240426C00031000 | 2024-04-16 11:34AM EDT | 2024-04-26 | 5.43 | 4.55 | 4.70 | 0.00 | - | 2 | 12 | 73.24% |
| INTC240517C00031000 | 2024-04-17 11:52AM EDT | 2024-05-17 | 5.05 | 4.75 | 4.85 | 0.00 | - | 6 | 35 | 50.20% |
| INTC240524C00031000 | 2024-04-10 1:32PM EDT | 2024-05-24 | 6.60 | 4.85 | 4.95 | 0.00 | - | - | 1 | 48.73% |
| INTC240621C00031000 | 2024-04-17 3:35PM EDT | 2024-06-21 | 5.45 | 5.25 | 5.35 | 0.00 | - | 2 | 327 | 46.34% |
| INTC240719C00031000 | 2024-04-12 9:57AM EDT | 2024-07-19 | 5.70 | 5.60 | 5.70 | -0.55 | -8.80% | 4 | 103 | 45.17% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00031000 | 2024-04-17 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,682 | 75.00% |
| INTC240426P00031000 | 2024-04-18 11:50AM EDT | 2024-04-26 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 26 | 578 | 62.70% |
| INTC240503P00031000 | 2024-04-18 12:13PM EDT | 2024-05-03 | 0.20 | 0.20 | 0.21 | +0.01 | +5.56% | 15 | 393 | 52.73% |
| INTC240510P00031000 | 2024-04-18 11:53AM EDT | 2024-05-10 | 0.27 | 0.26 | 0.27 | +0.02 | +8.00% | 3,149 | 164 | 47.75% |
| INTC240517P00031000 | 2024-04-18 11:24AM EDT | 2024-05-17 | 0.32 | 0.33 | 0.34 | -0.01 | -3.03% | 18 | 1,215 | 45.12% |
| INTC240524P00031000 | 2024-04-18 10:59AM EDT | 2024-05-24 | 0.39 | 0.40 | 0.42 | -0.01 | -2.50% | 2 | 598 | 43.70% |
| INTC240531P00031000 | 2024-04-18 9:58AM EDT | 2024-05-31 | 0.53 | 0.46 | 0.50 | +0.05 | +10.42% | 1 | 147 | 42.77% |
| INTC240621P00031000 | 2024-04-18 12:08PM EDT | 2024-06-21 | 0.66 | 0.66 | 0.67 | +0.02 | +3.13% | 5 | 569 | 39.55% |
| INTC240719P00031000 | 2024-04-18 10:40AM EDT | 2024-07-19 | 0.89 | 0.88 | 0.89 | +0.03 | +3.49% | 146 | 1,050 | 37.43% |
| INTC241115P00031000 | 2024-04-16 1:49PM EDT | 2024-11-15 | 1.76 | 1.89 | 1.93 | 0.00 | - | 1 | 3 | 37.04% |
© 2024 Yahoo. All rights reserved.