Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00043000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 2,036 | 3,873 | 134.38% |
| INTC240503C00043000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 486 | 690 | 74.22% |
| INTC240510C00043000 | 2024-04-25 3:40PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.11 | +0.02 | +33.33% | 62 | 404 | 58.20% |
| INTC240517C00043000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 1,869 | 4,812 | 51.95% |
| INTC240524C00043000 | 2024-04-25 3:43PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.19 | +0.03 | +21.43% | 30 | 132 | 49.51% |
| INTC240531C00043000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 0.19 | 0.19 | 0.23 | +0.04 | +26.67% | 78 | 380 | 46.78% |
| INTC240621C00043000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.35 | +0.08 | +32.00% | 334 | 6,617 | 41.80% |
| INTC240719C00043000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.53 | +0.08 | +19.05% | 326 | 4,109 | 38.92% |
| INTC240816C00043000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 0.88 | 0.85 | 0.92 | +0.02 | +2.33% | 600 | 1,232 | 41.07% |
| INTC241018C00043000 | 2024-04-25 2:33PM EDT | 2024-10-18 | 1.37 | 1.34 | 1.41 | +0.17 | +14.17% | 17 | 523 | 39.31% |
| INTC241115C00043000 | 2024-04-25 3:29PM EDT | 2024-11-15 | 1.75 | 1.64 | 1.81 | +0.29 | +19.86% | 3 | 25 | 40.97% |
| INTC241220C00043000 | 2024-04-25 3:33PM EDT | 2024-12-20 | 2.02 | 1.94 | 2.02 | +0.24 | +13.48% | 87 | 1,873 | 39.94% |
| INTC260618C00043000 | 2024-04-22 9:57AM EDT | 2026-06-18 | 5.53 | 5.55 | 6.40 | 0.00 | - | 10 | 182 | 43.98% |
| INTC261218C00043000 | 2024-04-25 3:57PM EDT | 2026-12-18 | 6.99 | 4.80 | 7.05 | +0.34 | +5.11% | 96 | 2,963 | 42.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00043000 | 2024-04-25 10:03AM EDT | 2024-04-26 | 8.25 | 7.40 | 9.60 | +0.30 | +3.77% | 1 | 4 | 267.38% |
| INTC240503P00043000 | 2024-04-23 2:17PM EDT | 2024-05-03 | 8.54 | 6.40 | 8.10 | 0.00 | - | 12 | 42 | 92.58% |
| INTC240510P00043000 | 2024-04-23 10:27AM EDT | 2024-05-10 | 8.65 | 6.05 | 10.15 | 0.00 | - | 2 | 227 | 69.53% |
| INTC240517P00043000 | 2024-04-25 12:41PM EDT | 2024-05-17 | 7.85 | 6.05 | 10.00 | -0.80 | -9.25% | 9 | 12,215 | 52.34% |
| INTC240524P00043000 | 2024-04-23 2:26PM EDT | 2024-05-24 | 8.70 | 6.90 | 8.20 | 0.00 | - | 3 | 59 | 56.15% |
| INTC240531P00043000 | 2024-04-18 12:57PM EDT | 2024-05-31 | 8.04 | 6.25 | 8.20 | 0.00 | - | 3 | 6 | 50.59% |
| INTC240621P00043000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 8.00 | 6.10 | 9.65 | -0.46 | -5.44% | 3 | 3,815 | 76.00% |
| INTC240719P00043000 | 2024-04-24 10:01AM EDT | 2024-07-19 | 8.30 | 7.50 | 9.35 | 0.00 | - | 1 | 3,755 | 57.28% |
| INTC240816P00043000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 8.94 | 8.00 | 9.05 | 0.00 | - | 2 | 1,970 | 45.07% |
| INTC241018P00043000 | 2024-04-25 10:17AM EDT | 2024-10-18 | 8.85 | 8.40 | 10.80 | -0.45 | -4.84% | 2 | 214 | 56.37% |
| INTC241115P00043000 | 2024-04-19 3:43PM EDT | 2024-11-15 | 9.62 | 8.60 | 9.20 | 0.00 | - | 1 | 3 | 35.40% |
| INTC241220P00043000 | 2024-04-23 10:11AM EDT | 2024-12-20 | 9.37 | 7.10 | 9.50 | -0.13 | -1.37% | 2 | 3,068 | 35.86% |
| INTC260618P00043000 | 2024-04-18 12:25PM EDT | 2026-06-18 | 10.85 | 10.15 | 12.25 | 0.00 | - | 5 | 22 | 34.06% |
| INTC261218P00043000 | 2024-04-25 12:12PM EDT | 2026-12-18 | 11.41 | 10.10 | 12.10 | +0.41 | +3.73% | 6 | 2,236 | 30.01% |
© 2024 Yahoo. All rights reserved.