Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:39.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00039000 | 2024-04-26 3:06PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 605 | 10,465 | 150.00% |
| INTC240503C00039000 | 2024-04-26 3:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 143 | 4,090 | 53.13% |
| INTC240510C00039000 | 2024-04-26 2:50PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.41 | -97.62% | 88 | 776 | 46.48% |
| INTC240517C00039000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.46 | -95.83% | 933 | 21,339 | 40.63% |
| INTC240524C00039000 | 2024-04-26 3:14PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.53 | -91.38% | 205 | 634 | 38.67% |
| INTC240531C00039000 | 2024-04-26 2:32PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.62 | -91.18% | 287 | 1,453 | 35.94% |
| INTC240621C00039000 | 2024-04-26 3:16PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.77 | -84.62% | 1,638 | 7,334 | 33.99% |
| INTC240719C00039000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 0.26 | 0.27 | 0.28 | -0.97 | -78.86% | 975 | 2,642 | 33.06% |
| INTC240816C00039000 | 2024-04-26 2:52PM EDT | 2024-08-16 | 0.59 | 0.62 | 0.65 | -1.16 | -66.29% | 232 | 1,801 | 37.33% |
| INTC241018C00039000 | 2024-04-26 12:51PM EDT | 2024-10-18 | 1.02 | 1.06 | 1.09 | -1.40 | -57.85% | 160 | 3,821 | 36.55% |
| INTC241115C00039000 | 2024-04-26 2:12PM EDT | 2024-11-15 | 1.38 | 1.38 | 1.43 | -1.34 | -49.26% | 83 | 110 | 38.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00039000 | 2024-04-26 3:15PM EDT | 2024-04-26 | 7.12 | 7.05 | 7.15 | +2.97 | +71.57% | 401 | 1,622 | 171.88% |
| INTC240503P00039000 | 2024-04-26 2:32PM EDT | 2024-05-03 | 7.40 | 7.05 | 7.15 | +3.39 | +84.54% | 238 | 1,506 | 60.94% |
| INTC240510P00039000 | 2024-04-26 3:09PM EDT | 2024-05-10 | 7.28 | 7.15 | 7.20 | +2.72 | +59.65% | 78 | 393 | 60.16% |
| INTC240517P00039000 | 2024-04-26 3:04PM EDT | 2024-05-17 | 7.30 | 7.20 | 7.30 | +2.93 | +67.05% | 264 | 14,704 | 56.84% |
| INTC240524P00039000 | 2024-04-26 3:12PM EDT | 2024-05-24 | 7.30 | 7.20 | 7.30 | +2.85 | +64.04% | 42 | 263 | 52.73% |
| INTC240531P00039000 | 2024-04-26 2:36PM EDT | 2024-05-31 | 7.45 | 7.05 | 7.25 | +2.98 | +66.67% | 18 | 82 | 44.34% |
| INTC240621P00039000 | 2024-04-26 3:14PM EDT | 2024-06-21 | 7.30 | 7.15 | 7.35 | +2.55 | +53.68% | 221 | 7,404 | 39.75% |
| INTC240719P00039000 | 2024-04-26 3:14PM EDT | 2024-07-19 | 7.35 | 7.20 | 7.30 | +2.34 | +46.71% | 47 | 5,391 | 30.86% |
| INTC240816P00039000 | 2024-04-26 2:05PM EDT | 2024-08-16 | 7.59 | 7.40 | 7.55 | +2.35 | +44.85% | 64 | 3,455 | 33.35% |
| INTC241018P00039000 | 2024-04-26 12:50PM EDT | 2024-10-18 | 7.95 | 7.60 | 7.75 | +2.07 | +35.20% | 19 | 1,539 | 30.18% |
| INTC241115P00039000 | 2024-04-26 10:19AM EDT | 2024-11-15 | 8.08 | 7.80 | 7.95 | +2.01 | +33.11% | 14 | 118 | 30.93% |
© 2024 Yahoo. All rights reserved.