Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00045000 | 2024-04-26 1:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 16 | 1,829 | 90.63% |
| INTC240510C00045000 | 2024-04-26 2:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 949 | 65.63% |
| INTC240517C00045000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 462 | 18,229 | 60.16% |
| INTC240524C00045000 | 2024-04-26 3:21PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 56 | 646 | 51.56% |
| INTC240531C00045000 | 2024-04-26 2:57PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 44 | 144 | 50.78% |
| INTC240621C00045000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 1,568 | 50,838 | 41.80% |
| INTC240719C00045000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | -0.26 | -78.79% | 1,057 | 12,792 | 38.18% |
| INTC240816C00045000 | 2024-04-26 3:46PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.19 | -0.44 | -69.84% | 227 | 3,366 | 38.97% |
| INTC240920C00045000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 0.30 | 0.28 | 0.30 | -0.52 | -63.41% | 1,256 | 13,172 | 37.65% |
| INTC241018C00045000 | 2024-04-26 12:11PM EDT | 2024-10-18 | 0.43 | 0.38 | 0.40 | -0.62 | -59.05% | 194 | 569 | 37.01% |
| INTC241115C00045000 | 2024-04-26 3:34PM EDT | 2024-11-15 | 0.58 | 0.56 | 0.59 | -0.71 | -55.04% | 18 | 173 | 38.21% |
| INTC241220C00045000 | 2024-04-26 2:14PM EDT | 2024-12-20 | 0.73 | 0.73 | 0.76 | -0.85 | -53.80% | 264 | 2,040 | 38.06% |
| INTC250117C00045000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 0.89 | 0.89 | 0.91 | -0.85 | -48.85% | 2,527 | 42,274 | 38.14% |
| INTC250321C00045000 | 2024-04-26 3:30PM EDT | 2025-03-21 | 1.25 | 1.22 | 1.27 | -1.03 | -45.18% | 260 | 519 | 38.48% |
| INTC250620C00045000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 1.76 | 1.51 | 1.80 | -1.12 | -38.89% | 84 | 336 | 38.97% |
| INTC250919C00045000 | 2024-04-26 1:52PM EDT | 2025-09-19 | 2.25 | 2.23 | 2.51 | -1.35 | -37.50% | 31 | 1,041 | 40.80% |
| INTC251219C00045000 | 2024-04-26 3:39PM EDT | 2025-12-19 | 2.90 | 2.79 | 2.89 | -1.30 | -30.95% | 453 | 3,622 | 40.15% |
| INTC260116C00045000 | 2024-04-26 3:16PM EDT | 2026-01-16 | 2.98 | 2.89 | 3.05 | -1.42 | -32.27% | 846 | 10,245 | 40.28% |
| INTC260618C00045000 | 2024-04-26 12:46PM EDT | 2026-06-18 | 3.75 | 3.00 | 3.90 | -1.30 | -25.74% | 51 | 129 | 40.96% |
| INTC261218C00045000 | 2024-04-26 3:54PM EDT | 2026-12-18 | 4.80 | 4.60 | 4.85 | -1.60 | -25.00% | 240 | 1,756 | 41.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00045000 | 2024-04-26 3:18PM EDT | 2024-05-03 | 13.15 | 12.90 | 13.65 | +4.46 | +51.32% | 12 | 0 | 149.41% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 2024-05-10 | 10.08 | 13.05 | 13.45 | 0.00 | - | 3 | 41 | 101.95% |
| INTC240517P00045000 | 2024-04-26 2:59PM EDT | 2024-05-17 | 13.15 | 12.95 | 13.45 | +3.09 | +30.72% | 158 | 3,613 | 76.37% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 13.38 | 12.80 | 13.50 | +3.02 | +29.15% | 2 | 16 | 57.03% |
| INTC240621P00045000 | 2024-04-26 2:16PM EDT | 2024-06-21 | 13.40 | 12.95 | 13.30 | +3.40 | +34.00% | 47 | 33,445 | 54.49% |
| INTC240719P00045000 | 2024-04-26 2:21PM EDT | 2024-07-19 | 13.39 | 13.00 | 13.45 | +3.44 | +34.57% | 65 | 3,080 | 50.98% |
| INTC240816P00045000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 13.25 | 12.90 | 13.70 | +3.05 | +29.90% | 6 | 1,890 | 51.22% |
| INTC240920P00045000 | 2024-04-26 1:35PM EDT | 2024-09-20 | 13.35 | 13.05 | 13.65 | +3.05 | +29.61% | 25 | 53,610 | 43.60% |
| INTC241018P00045000 | 2024-04-26 12:56PM EDT | 2024-10-18 | 13.45 | 13.10 | 13.75 | +2.94 | +27.97% | 2 | 1,390 | 41.99% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 2024-11-15 | 11.11 | 12.65 | 13.70 | 0.00 | - | 12 | 17 | 38.09% |
| INTC241220P00045000 | 2024-04-26 2:54PM EDT | 2024-12-20 | 13.47 | 13.00 | 13.90 | +2.37 | +21.35% | 4 | 790 | 38.43% |
| INTC250117P00045000 | 2024-04-26 3:26PM EDT | 2025-01-17 | 13.32 | 12.65 | 14.00 | +2.31 | +20.98% | 406 | 13,405 | 37.77% |
| INTC250321P00045000 | 2024-04-26 9:45AM EDT | 2025-03-21 | 14.35 | 13.35 | 14.10 | +2.95 | +25.88% | 6 | 1,225 | 35.18% |
| INTC250620P00045000 | 2024-04-24 10:11AM EDT | 2025-06-20 | 11.30 | 13.20 | 16.00 | 0.00 | - | 7 | 37 | 48.04% |
| INTC250919P00045000 | 2024-04-25 2:59PM EDT | 2025-09-19 | 11.56 | 13.65 | 16.30 | 0.00 | - | 16 | 2,145 | 45.70% |
| INTC251219P00045000 | 2024-04-26 10:24AM EDT | 2025-12-19 | 14.33 | 11.90 | 14.05 | +3.23 | +29.10% | 603 | 2,806 | 25.59% |
| INTC260116P00045000 | 2024-04-26 10:39AM EDT | 2026-01-16 | 14.70 | 12.90 | 14.15 | +2.88 | +24.37% | 612 | 3,674 | 25.89% |
| INTC260618P00045000 | 2024-04-26 12:56PM EDT | 2026-06-18 | 14.57 | 12.40 | 16.80 | +2.67 | +22.44% | 11 | 1,042 | 39.77% |
| INTC261218P00045000 | 2024-04-19 2:18PM EDT | 2026-12-18 | 13.10 | 14.40 | 14.75 | 0.00 | - | 2 | 412 | 24.76% |
© 2024 Yahoo. All rights reserved.