Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00033000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 580 | 5,699 | 50.78% |
| INTC240510C00033000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 357 | 1,945 | 34.77% |
| INTC240517C00033000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 3,452 | 2,929 | 33.30% |
| INTC240524C00033000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 0.26 | 0.22 | 0.25 | -0.03 | -10.34% | 338 | 1,388 | 33.89% |
| INTC240531C00033000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 0.31 | 0.30 | 0.33 | -0.08 | -20.51% | 800 | 1,297 | 33.11% |
| INTC240607C00033000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 0.42 | 0.39 | 0.44 | -0.13 | -23.64% | 130 | 365 | 33.69% |
| INTC240621C00033000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.60 | 0.57 | 0.60 | -0.10 | -14.29% | 522 | 3,260 | 33.11% |
| INTC240719C00033000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 0.98 | 0.94 | 1.10 | -0.06 | -5.77% | 217 | 1,421 | 36.67% |
| INTC241115C00033000 | 2024-05-01 3:12PM EDT | 2024-11-15 | 2.74 | 2.48 | 2.57 | +0.04 | +1.48% | 46 | 5,146 | 40.21% |
| INTC241220C00033000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 2.89 | 2.76 | 3.10 | -0.09 | -3.02% | 305 | 541 | 42.58% |
| INTC250620C00033000 | 2024-05-01 1:49PM EDT | 2025-06-20 | 4.40 | 4.20 | 5.00 | -0.05 | -1.12% | 199 | 785 | 46.63% |
| INTC250919C00033000 | 2024-04-29 2:30PM EDT | 2025-09-19 | 4.76 | 4.60 | 5.25 | -0.69 | -12.66% | 2 | 651 | 43.99% |
| INTC260116C00033000 | 2024-05-01 3:43PM EDT | 2026-01-16 | 5.65 | 5.45 | 5.70 | -0.13 | -2.25% | 123 | 425 | 42.46% |
| INTC260618C00033000 | 2024-04-30 3:57PM EDT | 2026-06-18 | 6.75 | 5.85 | 6.70 | +0.25 | +3.85% | 1 | 522 | 43.77% |
| INTC261218C00033000 | 2024-05-01 3:55PM EDT | 2026-12-18 | 7.30 | 7.10 | 8.40 | -0.10 | -1.35% | 28 | 559 | 48.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00033000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 2.49 | 2.18 | 2.84 | -0.01 | -0.40% | 442 | 1,546 | 90.23% |
| INTC240510P00033000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 2.37 | 2.70 | 2.99 | -0.23 | -8.85% | 59 | 412 | 60.35% |
| INTC240517P00033000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 2.45 | 2.78 | 2.89 | -0.31 | -11.23% | 192 | 6,599 | 40.92% |
| INTC240524P00033000 | 2024-05-01 2:47PM EDT | 2024-05-24 | 2.45 | 2.83 | 3.30 | -0.23 | -8.58% | 8 | 408 | 51.47% |
| INTC240531P00033000 | 2024-05-01 3:28PM EDT | 2024-05-31 | 2.40 | 2.86 | 3.25 | -0.34 | -12.41% | 11 | 1,629 | 43.56% |
| INTC240607P00033000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 2.80 | 2.79 | 3.50 | 0.00 | - | 4 | 22 | 46.73% |
| INTC240621P00033000 | 2024-05-01 2:59PM EDT | 2024-06-21 | 3.10 | 2.73 | 3.35 | +0.15 | +5.08% | 358 | 6,903 | 36.23% |
| INTC240719P00033000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 3.50 | 3.30 | 3.40 | +0.33 | +10.41% | 24 | 6,923 | 30.23% |
| INTC241115P00033000 | 2024-05-01 1:40PM EDT | 2024-11-15 | 4.58 | 4.50 | 4.60 | +0.33 | +7.76% | 3 | 263 | 33.42% |
| INTC241220P00033000 | 2024-05-01 11:09AM EDT | 2024-12-20 | 4.84 | 4.65 | 4.75 | +0.42 | +9.50% | 18 | 4,197 | 32.42% |
| INTC250620P00033000 | 2024-05-01 2:19PM EDT | 2025-06-20 | 5.66 | 5.50 | 5.70 | +0.14 | +2.54% | 401 | 8,685 | 31.73% |
| INTC250919P00033000 | 2024-04-29 1:52PM EDT | 2025-09-19 | 5.45 | 5.75 | 6.05 | 0.00 | - | 22 | 4,173 | 31.20% |
| INTC260116P00033000 | 2024-05-01 2:04PM EDT | 2026-01-16 | 6.31 | 5.30 | 6.95 | +0.16 | +2.60% | 287 | 6,565 | 33.75% |
| INTC260618P00033000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 6.75 | 6.70 | 7.95 | +0.61 | +9.93% | 103 | 829 | 35.93% |
| INTC261218P00033000 | 2024-05-01 3:34PM EDT | 2026-12-18 | 7.20 | 6.85 | 8.40 | +0.10 | +1.41% | 204 | 1,595 | 34.64% |
© 2024 Yahoo. All rights reserved.