Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:34.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00034000 | 2024-04-24 11:06AM EDT | 2024-04-26 | 1.69 | 1.47 | 1.61 | +0.39 | +30.00% | 487 | 2,201 | 90.23% |
| INTC240503C00034000 | 2024-04-24 11:03AM EDT | 2024-05-03 | 1.92 | 1.80 | 1.83 | +0.46 | +31.51% | 214 | 543 | 61.91% |
| INTC240510C00034000 | 2024-04-24 10:57AM EDT | 2024-05-10 | 2.02 | 1.78 | 1.93 | +0.45 | +28.66% | 64 | 486 | 51.47% |
| INTC240517C00034000 | 2024-04-24 10:31AM EDT | 2024-05-17 | 2.17 | 2.00 | 2.04 | +0.47 | +27.65% | 40 | 879 | 46.48% |
| INTC240524C00034000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 2.35 | 2.16 | 2.22 | +0.59 | +33.52% | 67 | 61 | 45.51% |
| INTC240531C00034000 | 2024-04-24 9:52AM EDT | 2024-05-31 | 2.48 | 2.28 | 2.34 | +0.43 | +20.98% | 6 | 142 | 43.85% |
| INTC240621C00034000 | 2024-04-24 10:46AM EDT | 2024-06-21 | 2.90 | 2.64 | 2.69 | +0.53 | +22.36% | 16 | 838 | 41.63% |
| INTC240719C00034000 | 2024-04-24 11:00AM EDT | 2024-07-19 | 3.20 | 3.10 | 3.20 | +0.37 | +13.07% | 4 | 1,442 | 41.99% |
| INTC241115C00034000 | 2024-04-24 11:04AM EDT | 2024-11-15 | 4.80 | 4.70 | 4.75 | +0.25 | +5.49% | 2 | 15 | 42.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00034000 | 2024-04-24 11:17AM EDT | 2024-04-26 | 0.81 | 0.81 | 0.83 | -0.19 | -19.79% | 529 | 3,922 | 93.16% |
| INTC240503P00034000 | 2024-04-24 11:11AM EDT | 2024-05-03 | 0.95 | 0.98 | 1.00 | -0.24 | -20.17% | 307 | 2,964 | 58.79% |
| INTC240510P00034000 | 2024-04-24 10:57AM EDT | 2024-05-10 | 1.08 | 1.14 | 1.16 | -0.28 | -20.59% | 37 | 586 | 50.59% |
| INTC240517P00034000 | 2024-04-24 11:15AM EDT | 2024-05-17 | 1.24 | 1.25 | 1.27 | -0.19 | -13.29% | 7,643 | 7,509 | 46.09% |
| INTC240524P00034000 | 2024-04-24 11:11AM EDT | 2024-05-24 | 1.35 | 1.38 | 1.39 | -0.18 | -11.76% | 45 | 321 | 43.60% |
| INTC240531P00034000 | 2024-04-23 3:50PM EDT | 2024-05-31 | 1.44 | 1.46 | 1.48 | -0.20 | -12.20% | 124 | 188 | 41.46% |
| INTC240621P00034000 | 2024-04-24 11:04AM EDT | 2024-06-21 | 1.67 | 1.73 | 1.74 | -0.26 | -13.47% | 186 | 9,614 | 38.04% |
| INTC240719P00034000 | 2024-04-24 11:15AM EDT | 2024-07-19 | 2.00 | 2.00 | 2.02 | -0.20 | -9.09% | 194 | 4,424 | 35.57% |
| INTC241115P00034000 | 2024-04-24 10:43AM EDT | 2024-11-15 | 3.15 | 3.20 | 3.25 | -0.20 | -5.97% | 1 | 1,024 | 35.21% |
© 2024 Yahoo. All rights reserved.