Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00047000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 143.75% |
| INTC240517C00047000 | 2024-05-07 10:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22,457 | 84.38% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 341 | 88.28% |
| INTC240531C00047000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.09 | +0.08 | +400.00% | 12 | 307 | 73.83% |
| INTC240621C00047000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 12,035 | 48.83% |
| INTC240719C00047000 | 2024-05-06 10:19AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 1,756 | 42.19% |
| INTC240816C00047000 | 2024-05-03 11:04AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | 0.00 | - | 16 | 1,306 | 41.50% |
| INTC240920C00047000 | 2024-05-07 11:33AM EDT | 2024-09-20 | 0.16 | 0.16 | 0.17 | 0.00 | - | 6 | 3,393 | 39.45% |
| INTC241018C00047000 | 2024-05-06 1:06PM EDT | 2024-10-18 | 0.22 | 0.23 | 0.24 | 0.00 | - | 6 | 2,798 | 38.57% |
| INTC241115C00047000 | 2024-05-02 12:26PM EDT | 2024-11-15 | 0.33 | 0.37 | 0.38 | 0.00 | - | 3 | 23 | 39.60% |
| INTC241220C00047000 | 2024-05-07 10:40AM EDT | 2024-12-20 | 0.50 | 0.48 | 0.51 | +0.04 | +8.70% | 1 | 1,397 | 39.21% |
| INTC250117C00047000 | 2024-05-07 12:20PM EDT | 2025-01-17 | 0.60 | 0.60 | 0.63 | +0.02 | +3.33% | 21 | 12,395 | 39.19% |
| INTC250321C00047000 | 2024-05-07 10:47AM EDT | 2025-03-21 | 0.91 | 0.90 | 0.94 | +0.06 | +7.06% | 15 | 422 | 39.50% |
| INTC250620C00047000 | 2024-05-07 12:11PM EDT | 2025-06-20 | 1.40 | 1.37 | 1.41 | +0.08 | +6.06% | 3 | 390 | 39.92% |
| INTC250919C00047000 | 2024-05-06 1:24PM EDT | 2025-09-19 | 1.80 | 1.83 | 1.89 | 0.00 | - | 3 | 647 | 40.30% |
| INTC251219C00047000 | 2024-05-07 10:38AM EDT | 2025-12-19 | 2.36 | 2.17 | 2.39 | +0.09 | +3.96% | 8 | 1,983 | 40.81% |
| INTC260116C00047000 | 2024-05-06 2:53PM EDT | 2026-01-16 | 2.37 | 2.47 | 2.53 | 0.00 | - | 7 | 7,019 | 40.86% |
| INTC260618C00047000 | 2024-05-06 12:43PM EDT | 2026-06-18 | 3.02 | 3.05 | 3.25 | 0.00 | - | 12 | 261 | 40.98% |
| INTC261218C00047000 | 2024-05-06 2:59PM EDT | 2026-12-18 | 3.90 | 3.80 | 4.15 | 0.00 | - | 13 | 1,183 | 41.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 2024-05-10 | 15.60 | 15.10 | 15.85 | 0.00 | - | 98 | 0 | 178.13% |
| INTC240517P00047000 | 2024-05-06 11:13AM EDT | 2024-05-17 | 16.00 | 15.75 | 15.85 | 0.00 | - | 1 | 345 | 107.81% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 15.75 | 15.85 | 0.00 | - | 20 | 0 | 84.38% |
| INTC240621P00047000 | 2024-05-07 11:50AM EDT | 2024-06-21 | 15.80 | 15.75 | 15.85 | -0.40 | -2.47% | 1 | 499 | 52.73% |
| INTC240719P00047000 | 2024-05-07 11:56AM EDT | 2024-07-19 | 15.75 | 15.75 | 15.85 | -1.15 | -6.80% | 1 | 88 | 41.60% |
| INTC240816P00047000 | 2024-05-02 11:54AM EDT | 2024-08-16 | 17.00 | 15.75 | 15.85 | 0.00 | - | 2 | 402 | 35.55% |
| INTC240920P00047000 | 2024-05-01 10:01AM EDT | 2024-09-20 | 16.80 | 15.75 | 15.85 | 0.00 | - | 8 | 384 | 30.66% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 15.03 | 15.75 | 15.85 | 0.00 | - | 17 | 228 | 27.93% |
| INTC241115P00047000 | 2024-05-07 10:04AM EDT | 2024-11-15 | 15.80 | 15.75 | 15.85 | +0.32 | +2.07% | 8 | 2 | 25.98% |
| INTC241220P00047000 | 2024-05-07 12:13PM EDT | 2024-12-20 | 15.80 | 15.75 | 15.85 | -1.05 | -5.87% | 5 | 253 | 23.83% |
| INTC250117P00047000 | 2024-05-07 9:56AM EDT | 2025-01-17 | 15.80 | 15.75 | 15.85 | -0.34 | -2.11% | 23 | 10,913 | 22.56% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 2025-03-21 | 15.88 | 15.75 | 15.90 | +4.73 | +42.42% | 2 | 240 | 23.05% |
| INTC250620P00047000 | 2024-04-30 9:34AM EDT | 2025-06-20 | 16.30 | 15.80 | 18.50 | 0.00 | - | 2 | 45 | 51.61% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 2025-09-19 | 15.97 | 15.90 | 17.50 | 0.00 | - | 1 | 270 | 38.61% |
| INTC251219P00047000 | 2024-05-01 12:35PM EDT | 2025-12-19 | 17.10 | 16.05 | 18.25 | 0.00 | - | 5 | 459 | 41.19% |
| INTC260116P00047000 | 2024-05-07 12:13PM EDT | 2026-01-16 | 16.17 | 16.10 | 16.25 | -0.72 | -4.26% | 5 | 3,373 | 22.93% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 13.80 | 15.90 | 17.55 | 0.00 | - | 2 | 54 | 28.30% |
© 2024 Yahoo. All rights reserved.