Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00035000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.40 | 1.40 | 1.44 | +0.40 | +40.00% | 15,597 | 6,148 | 186.33% |
| INTC240503C00035000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.60 | 1.56 | 1.64 | +0.42 | +35.59% | 5,833 | 1,852 | 74.61% |
| INTC240510C00035000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.70 | 1.65 | 1.71 | +0.43 | +33.86% | 1,112 | 941 | 57.32% |
| INTC240517C00035000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.78 | 1.75 | 1.85 | +0.41 | +29.93% | 5,550 | 3,791 | 50.83% |
| INTC240524C00035000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 1.99 | 1.90 | 1.98 | +0.44 | +28.39% | 404 | 327 | 48.88% |
| INTC240531C00035000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 2.05 | 1.99 | 2.08 | +0.40 | +24.24% | 315 | 259 | 46.14% |
| INTC240621C00035000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.38 | 2.36 | 2.90 | +0.33 | +16.10% | 4,343 | 10,071 | 51.56% |
| INTC240719C00035000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 2.76 | 2.77 | 2.81 | +0.26 | +10.40% | 1,102 | 1,348 | 40.87% |
| INTC240816C00035000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 3.35 | 3.20 | 3.45 | +0.25 | +8.06% | 965 | 1,806 | 43.73% |
| INTC240920C00035000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 3.77 | 3.70 | 3.80 | +0.32 | +9.28% | 1,223 | 1,799 | 42.16% |
| INTC241018C00035000 | 2024-04-25 2:48PM EDT | 2024-10-18 | 4.00 | 3.45 | 4.45 | +0.20 | +5.26% | 403 | 707 | 45.44% |
| INTC241115C00035000 | 2024-04-25 3:29PM EDT | 2024-11-15 | 4.60 | 2.46 | 4.55 | +0.42 | +10.05% | 131 | 187 | 43.16% |
| INTC241220C00035000 | 2024-04-25 3:19PM EDT | 2024-12-20 | 4.70 | 4.65 | 4.85 | +0.20 | +4.44% | 33 | 736 | 42.58% |
| INTC250117C00035000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 4.95 | 4.85 | 5.10 | +0.40 | +8.79% | 191 | 19,663 | 42.40% |
| INTC250321C00035000 | 2024-04-25 3:46PM EDT | 2025-03-21 | 5.55 | 5.00 | 6.25 | +0.30 | +5.71% | 198 | 523 | 46.96% |
| INTC250620C00035000 | 2024-04-25 1:05PM EDT | 2025-06-20 | 6.26 | 5.75 | 6.75 | +0.16 | +2.62% | 71 | 200 | 45.00% |
| INTC250919C00035000 | 2024-04-23 9:45AM EDT | 2025-09-19 | 6.79 | 6.30 | 8.40 | 0.00 | - | 1 | 243 | 51.14% |
| INTC251219C00035000 | 2024-04-25 3:04PM EDT | 2025-12-19 | 7.63 | 7.35 | 7.85 | +0.18 | +2.42% | 8 | 1,581 | 43.93% |
| INTC260116C00035000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 6.70 | 7.55 | 8.00 | -0.70 | -9.46% | 145 | 1,512 | 43.79% |
| INTC260618C00035000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 8.70 | 8.65 | 10.45 | +0.30 | +3.57% | 63 | 255 | 51.93% |
| INTC261218C00035000 | 2024-04-25 3:48PM EDT | 2026-12-18 | 9.70 | 9.35 | 10.05 | 0.00 | - | 523 | 834 | 44.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00035000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.23 | 1.23 | 1.25 | -0.24 | -16.33% | 4,969 | 7,720 | 176.95% |
| INTC240503P00035000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.44 | 1.38 | 1.45 | -0.20 | -12.20% | 2,511 | 1,467 | 71.00% |
| INTC240510P00035000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 1.58 | 1.52 | 1.60 | -0.20 | -11.24% | 932 | 23,419 | 56.98% |
| INTC240517P00035000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.64 | 1.62 | 1.65 | -0.28 | -14.58% | 1,702 | 10,016 | 49.66% |
| INTC240524P00035000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 1.79 | 1.50 | 1.81 | -0.10 | -5.29% | 78 | 872 | 47.31% |
| INTC240531P00035000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 1.86 | 1.80 | 1.89 | -0.31 | -14.29% | 52 | 566 | 44.31% |
| INTC240621P00035000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.07 | 0.60 | 2.08 | -0.22 | -9.61% | 3,393 | 17,685 | 38.67% |
| INTC240719P00035000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 2.35 | 2.32 | 2.35 | -0.29 | -10.98% | 1,392 | 8,780 | 35.69% |
| INTC240816P00035000 | 2024-04-25 3:48PM EDT | 2024-08-16 | 2.89 | 2.80 | 2.86 | -0.16 | -5.25% | 1,892 | 4,693 | 37.53% |
| INTC240920P00035000 | 2024-04-25 3:30PM EDT | 2024-09-20 | 3.05 | 3.05 | 3.15 | -0.20 | -6.15% | 917 | 14,898 | 36.08% |
| INTC241018P00035000 | 2024-04-25 3:22PM EDT | 2024-10-18 | 3.28 | 3.20 | 3.35 | -0.25 | -7.08% | 6,220 | 4,888 | 35.16% |
| INTC241115P00035000 | 2024-04-25 2:38PM EDT | 2024-11-15 | 3.60 | 3.55 | 3.65 | 0.00 | - | 10 | 1,030 | 35.55% |
| INTC241220P00035000 | 2024-04-25 3:29PM EDT | 2024-12-20 | 3.70 | 3.75 | 3.85 | -0.32 | -7.96% | 45 | 7,249 | 34.63% |
| INTC250117P00035000 | 2024-04-25 3:28PM EDT | 2025-01-17 | 3.85 | 3.85 | 3.95 | -0.20 | -4.94% | 2,641 | 47,487 | 33.61% |
| INTC250321P00035000 | 2024-04-25 1:34PM EDT | 2025-03-21 | 4.35 | 3.80 | 4.85 | -0.05 | -1.14% | 1 | 11,582 | 37.09% |
| INTC250620P00035000 | 2024-04-25 2:31PM EDT | 2025-06-20 | 4.75 | 4.20 | 6.75 | -0.28 | -5.57% | 3 | 12,788 | 45.78% |
| INTC250919P00035000 | 2024-04-24 2:20PM EDT | 2025-09-19 | 5.33 | 5.00 | 5.35 | 0.00 | - | 5 | 2,512 | 32.85% |
| INTC251219P00035000 | 2024-04-25 12:20PM EDT | 2025-12-19 | 5.66 | 4.35 | 5.80 | -0.14 | -2.41% | 1 | 9,176 | 32.84% |
| INTC260116P00035000 | 2024-04-25 2:47PM EDT | 2026-01-16 | 5.65 | 4.35 | 5.65 | -0.10 | -1.74% | 172 | 17,702 | 31.26% |
| INTC260618P00035000 | 2024-04-24 3:57PM EDT | 2026-06-18 | 6.35 | 5.90 | 8.50 | 0.00 | - | 225 | 294 | 42.43% |
| INTC261218P00035000 | 2024-04-25 2:06PM EDT | 2026-12-18 | 6.60 | 4.80 | 8.40 | -0.15 | -2.22% | 5 | 5,248 | 37.76% |
© 2024 Yahoo. All rights reserved.