Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00032000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | 0.00 | - | 3,487 | 11,264 | 33.01% |
| INTC240607C00032000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.29 | 0.24 | 0.29 | +0.08 | +38.10% | 791 | 7,698 | 33.79% |
| INTC240614C00032000 | 2024-05-24 3:41PM EDT | 2024-06-14 | 0.43 | 0.42 | 0.46 | +0.09 | +26.47% | 1,078 | 6,154 | 33.94% |
| INTC240621C00032000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 0.58 | 0.56 | 0.58 | +0.16 | +38.10% | 975 | 19,888 | 33.11% |
| INTC240628C00032000 | 2024-05-24 3:06PM EDT | 2024-06-28 | 0.65 | 0.47 | 0.71 | +0.11 | +20.37% | 1,467 | 1,082 | 33.15% |
| INTC240705C00032000 | 2024-05-27 12:06AM EDT | 2024-07-05 | 0.74 | 0.55 | 1.03 | +0.15 | +25.42% | 20 | 4 | 38.38% |
| INTC240719C00032000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 1.06 | 1.05 | 1.06 | +0.20 | +23.26% | 1,093 | 7,076 | 33.69% |
| INTC240816C00032000 | 2024-05-24 3:51PM EDT | 2024-08-16 | 1.72 | 1.72 | 1.74 | +0.22 | +14.67% | 632 | 1,554 | 39.26% |
| INTC240920C00032000 | 2024-05-24 3:03PM EDT | 2024-09-20 | 2.12 | 2.12 | 2.54 | +0.27 | +14.59% | 232 | 5,859 | 44.43% |
| INTC241018C00032000 | 2024-05-24 3:33PM EDT | 2024-10-18 | 2.40 | 2.43 | 2.46 | +0.28 | +13.21% | 44 | 608 | 38.87% |
| INTC241115C00032000 | 2024-05-24 3:43PM EDT | 2024-11-15 | 2.87 | 2.86 | 2.92 | +0.34 | +13.44% | 5 | 1,247 | 41.04% |
| INTC241220C00032000 | 2024-05-24 12:05PM EDT | 2024-12-20 | 3.21 | 3.15 | 3.25 | +0.40 | +14.23% | 129 | 485 | 40.99% |
| INTC251219C00032000 | 2024-05-24 3:35PM EDT | 2025-12-19 | 5.90 | 5.70 | 6.05 | +0.22 | +3.87% | 26 | 978 | 43.10% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00032000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 1.45 | 1.27 | 1.55 | -0.50 | -25.64% | 337 | 1,090 | 50.59% |
| INTC240607P00032000 | 2024-05-24 3:49PM EDT | 2024-06-07 | 1.57 | 1.38 | 1.54 | -0.42 | -21.11% | 76 | 773 | 32.13% |
| INTC240614P00032000 | 2024-05-24 2:34PM EDT | 2024-06-14 | 1.72 | 1.62 | 1.85 | -0.52 | -23.21% | 18 | 431 | 38.28% |
| INTC240621P00032000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 1.80 | 1.71 | 1.75 | -0.47 | -20.70% | 111 | 18,306 | 29.40% |
| INTC240628P00032000 | 2024-05-24 3:39PM EDT | 2024-06-28 | 1.84 | 1.78 | 1.86 | -0.41 | -18.22% | 25 | 226 | 29.40% |
| INTC240705P00032000 | 2024-05-27 12:06AM EDT | 2024-07-05 | 1.95 | 1.83 | 2.14 | -0.35 | -15.22% | 10 | 15 | 34.03% |
| INTC240719P00032000 | 2024-05-24 3:28PM EDT | 2024-07-19 | 2.14 | 2.07 | 2.10 | -0.35 | -14.06% | 76 | 9,201 | 28.42% |
| INTC240816P00032000 | 2024-05-24 2:40PM EDT | 2024-08-16 | 2.72 | 2.70 | 2.74 | -0.38 | -12.26% | 769 | 4,621 | 34.38% |
| INTC240920P00032000 | 2024-05-24 3:29PM EDT | 2024-09-20 | 3.05 | 2.97 | 3.05 | -0.30 | -8.96% | 366 | 9,496 | 33.30% |
| INTC241018P00032000 | 2024-05-24 12:55PM EDT | 2024-10-18 | 3.20 | 3.15 | 3.25 | -0.05 | -1.54% | 242 | 1,072 | 32.52% |
| INTC241115P00032000 | 2024-05-24 11:11AM EDT | 2024-11-15 | 3.50 | 3.50 | 3.60 | -0.15 | -4.11% | 28 | 3,326 | 33.94% |
| INTC241220P00032000 | 2024-05-24 3:12PM EDT | 2024-12-20 | 3.77 | 3.70 | 4.00 | -0.03 | -0.79% | 33 | 447 | 35.28% |
| INTC251219P00032000 | 2024-05-24 2:42PM EDT | 2025-12-19 | 5.56 | 4.80 | 5.60 | +0.46 | +9.02% | 30 | 3,937 | 31.74% |
© 2024 Yahoo. All rights reserved.