New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.77-3.34 (-9.50%)
As of 01:26PM EDT. Market open.
In the money
Show:ListStraddle
Strike:48.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426C000480002024-04-25 1:57PM EDT2024-04-260.050.000.010.00-322,416287.50%
INTC240503C000480002024-04-25 3:59PM EDT2024-05-030.030.000.010.00-3713100.00%
INTC240510C000480002024-04-24 3:52PM EDT2024-05-100.020.000.01-0.01-33.33%2023973.44%
INTC240517C000480002024-04-26 12:37PM EDT2024-05-170.010.010.02-0.04-80.00%1516,94768.75%
INTC240524C000480002024-04-25 3:16PM EDT2024-05-240.050.000.120.00-245671.88%
INTC240621C000480002024-04-26 12:34PM EDT2024-06-210.020.020.03-0.07-77.78%536,45146.48%
INTC240719C000480002024-04-26 11:58AM EDT2024-07-190.050.040.05-0.13-72.22%402,04740.82%
INTC240816C000480002024-04-26 12:41PM EDT2024-08-160.120.110.12-0.22-64.71%331,58540.82%
INTC241018C000480002024-04-26 11:17AM EDT2024-10-180.250.230.24-0.41-62.12%401,34437.40%
INTC241115C000480002024-04-26 1:08PM EDT2024-11-150.360.340.37-0.55-59.14%34038.23%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426P000480002024-04-26 1:09PM EDT2024-04-2616.4016.4016.45+2.80+20.59%580477.34%
INTC240503P000480002024-04-26 11:55AM EDT2024-05-0315.8016.4016.45+10.80+216.00%110168.75%
INTC240517P000480002024-04-26 12:00PM EDT2024-05-1716.0016.4516.50+2.85+21.67%30224106.64%
INTC240524P000480002024-04-09 11:53AM EDT2024-05-249.9016.4516.650.00--1098.44%
INTC240621P000480002024-04-26 11:50AM EDT2024-06-2115.9916.4516.75+2.89+22.06%53,75972.66%
INTC240719P000480002024-04-18 12:29PM EDT2024-07-1912.7916.4516.750.00-11,46859.47%
INTC240816P000480002024-04-23 9:39AM EDT2024-08-1613.7016.2516.550.00-4045349.90%
INTC241018P000480002024-04-22 1:15PM EDT2024-10-1813.8216.4017.150.00-163052.83%