Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:37.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00037000 | 2024-04-26 2:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 1,179 | 11,971 | 118.75% |
| INTC240503C00037000 | 2024-04-26 2:48PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.80 | -97.56% | 3,386 | 6,071 | 50.00% |
| INTC240510C00037000 | 2024-04-26 2:41PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.89 | -97.80% | 891 | 1,999 | 39.06% |
| INTC240517C00037000 | 2024-04-26 2:43PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.92 | -94.85% | 4,028 | 15,713 | 36.72% |
| INTC240524C00037000 | 2024-04-26 2:04PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -1.02 | -92.73% | 414 | 901 | 34.77% |
| INTC240531C00037000 | 2024-04-26 2:39PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | -1.05 | -89.74% | 1,947 | 370 | 33.40% |
| INTC240621C00037000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.27 | -1.20 | -82.19% | 2,497 | 10,475 | 32.91% |
| INTC240719C00037000 | 2024-04-26 2:51PM EDT | 2024-07-19 | 0.48 | 0.46 | 0.47 | -1.40 | -74.47% | 1,773 | 1,878 | 32.28% |
| INTC240816C00037000 | 2024-04-26 12:59PM EDT | 2024-08-16 | 0.95 | 0.92 | 0.93 | -1.54 | -61.85% | 391 | 8,225 | 36.67% |
| INTC240920C00037000 | 2024-04-26 2:53PM EDT | 2024-09-20 | 1.22 | 1.22 | 1.24 | -1.62 | -57.24% | 1,257 | 10,900 | 36.57% |
| INTC241018C00037000 | 2024-04-26 1:44PM EDT | 2024-10-18 | 1.47 | 1.44 | 1.47 | -1.67 | -53.18% | 93 | 2,452 | 36.50% |
| INTC241115C00037000 | 2024-04-26 1:02PM EDT | 2024-11-15 | 1.79 | 1.80 | 1.84 | -1.76 | -49.58% | 158 | 52 | 38.18% |
| INTC251219C00037000 | 2024-04-26 12:12PM EDT | 2025-12-19 | 4.95 | 4.70 | 4.90 | -1.82 | -26.88% | 428 | 2,329 | 41.36% |
| INTC260116C00037000 | 2024-04-26 12:29PM EDT | 2026-01-16 | 4.95 | 4.85 | 4.95 | -1.90 | -27.74% | 98 | 1,169 | 40.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00037000 | 2024-04-26 2:49PM EDT | 2024-04-26 | 5.30 | 5.30 | 5.35 | +2.80 | +112.00% | 1,088 | 3,474 | 206.25% |
| INTC240503P00037000 | 2024-04-26 2:41PM EDT | 2024-05-03 | 5.25 | 5.30 | 5.40 | +2.63 | +100.38% | 358 | 616 | 75.98% |
| INTC240510P00037000 | 2024-04-26 2:15PM EDT | 2024-05-10 | 5.36 | 5.40 | 5.45 | +2.74 | +104.58% | 90 | 603 | 61.62% |
| INTC240517P00037000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 5.37 | 5.40 | 5.50 | +2.58 | +92.47% | 291 | 12,555 | 52.34% |
| INTC240524P00037000 | 2024-04-26 1:45PM EDT | 2024-05-24 | 5.43 | 5.40 | 5.50 | +2.38 | +78.03% | 64 | 394 | 48.15% |
| INTC240531P00037000 | 2024-04-26 2:41PM EDT | 2024-05-31 | 5.40 | 5.40 | 5.65 | +2.49 | +85.57% | 5 | 89 | 49.22% |
| INTC240621P00037000 | 2024-04-26 2:51PM EDT | 2024-06-21 | 5.55 | 5.50 | 5.60 | +2.32 | +71.83% | 148 | 12,443 | 37.60% |
| INTC240719P00037000 | 2024-04-26 2:48PM EDT | 2024-07-19 | 5.58 | 5.55 | 5.65 | +2.09 | +59.89% | 51 | 4,505 | 32.03% |
| INTC240816P00037000 | 2024-04-26 2:47PM EDT | 2024-08-16 | 5.91 | 5.90 | 6.00 | +2.05 | +53.11% | 71 | 5,247 | 34.57% |
| INTC240920P00037000 | 2024-04-26 2:12PM EDT | 2024-09-20 | 6.05 | 6.05 | 6.15 | +1.83 | +43.36% | 49 | 13,007 | 32.52% |
| INTC241018P00037000 | 2024-04-26 2:06PM EDT | 2024-10-18 | 6.20 | 6.15 | 6.30 | +1.90 | +44.19% | 98 | 1,615 | 31.86% |
| INTC241115P00037000 | 2024-04-26 2:28PM EDT | 2024-11-15 | 6.49 | 6.45 | 6.55 | +1.67 | +34.65% | 70 | 86 | 32.62% |
| INTC251219P00037000 | 2024-04-26 1:40PM EDT | 2025-12-19 | 8.05 | 8.05 | 8.20 | +1.45 | +21.97% | 31 | 1,891 | 29.72% |
| INTC260116P00037000 | 2024-04-26 11:50AM EDT | 2026-01-16 | 7.95 | 8.10 | 8.25 | +0.91 | +12.93% | 21 | 3,685 | 29.37% |
© 2024 Yahoo. All rights reserved.