Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00036000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 152 | 1,392 | 52.34% |
| INTC240531C00036000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 278 | 2,270 | 40.63% |
| INTC240607C00036000 | 2024-05-17 2:51PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 25 | 594 | 37.70% |
| INTC240614C00036000 | 2024-05-17 3:28PM EDT | 2024-06-14 | 0.15 | 0.13 | 0.17 | -0.04 | -21.05% | 41 | 692 | 36.33% |
| INTC240621C00036000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.21 | -0.05 | -20.83% | 898 | 39,710 | 34.38% |
| INTC240628C00036000 | 2024-05-17 2:23PM EDT | 2024-06-28 | 0.26 | 0.24 | 0.31 | -0.06 | -18.75% | 1,143 | 1,272 | 35.35% |
| INTC240719C00036000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 0.47 | 0.44 | 0.50 | -0.06 | -11.32% | 176 | 3,978 | 34.13% |
| INTC240816C00036000 | 2024-05-17 3:51PM EDT | 2024-08-16 | 0.98 | 0.95 | 1.00 | -0.10 | -9.26% | 1,786 | 3,736 | 38.26% |
| INTC240920C00036000 | 2024-05-17 2:31PM EDT | 2024-09-20 | 1.29 | 1.28 | 1.33 | -0.15 | -10.42% | 34 | 198 | 37.50% |
| INTC241018C00036000 | 2024-05-17 2:10PM EDT | 2024-10-18 | 1.52 | 1.53 | 1.72 | -0.18 | -10.59% | 32 | 952 | 39.04% |
| INTC241115C00036000 | 2024-05-17 3:41PM EDT | 2024-11-15 | 2.02 | 1.86 | 2.04 | -0.16 | -7.34% | 49 | 6,749 | 39.67% |
| INTC241220C00036000 | 2024-05-17 12:02PM EDT | 2024-12-20 | 2.30 | 2.15 | 2.33 | -0.22 | -8.73% | 56 | 174 | 39.40% |
| INTC250117C00036000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 2.52 | 2.44 | 2.54 | -0.16 | -5.97% | 78 | 123 | 39.15% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00036000 | 2024-05-13 3:41PM EDT | 2024-05-24 | 5.45 | 4.10 | 4.70 | 0.00 | - | 2 | 1 | 83.98% |
| INTC240531P00036000 | 2024-05-16 2:43PM EDT | 2024-05-31 | 3.95 | 3.80 | 4.30 | 0.00 | - | 10 | 12 | 48.63% |
| INTC240607P00036000 | 2024-05-17 3:25PM EDT | 2024-06-07 | 4.20 | 3.80 | 4.60 | -0.80 | -16.00% | 2 | 49 | 56.84% |
| INTC240614P00036000 | 2024-05-17 10:32AM EDT | 2024-06-14 | 4.05 | 3.85 | 4.35 | +0.05 | +1.25% | 1 | 29 | 36.91% |
| INTC240621P00036000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 4.30 | 3.95 | 4.30 | +0.25 | +6.17% | 95 | 2,578 | 30.08% |
| INTC240628P00036000 | 2024-05-15 9:52AM EDT | 2024-06-28 | 5.01 | 2.91 | 5.35 | 0.00 | - | 1 | 3 | 61.52% |
| INTC240719P00036000 | 2024-05-17 11:41AM EDT | 2024-07-19 | 4.40 | 4.10 | 4.65 | +0.25 | +6.02% | 68 | 3,886 | 33.64% |
| INTC240816P00036000 | 2024-05-17 9:32AM EDT | 2024-08-16 | 4.70 | 4.50 | 5.00 | +0.10 | +2.17% | 1 | 3,110 | 35.06% |
| INTC240920P00036000 | 2024-05-13 9:50AM EDT | 2024-09-20 | 5.85 | 4.85 | 4.95 | 0.00 | - | 1 | 1 | 28.96% |
| INTC241018P00036000 | 2024-05-15 10:23AM EDT | 2024-10-18 | 5.15 | 5.10 | 5.70 | -0.60 | -10.43% | 7 | 7,592 | 36.57% |
| INTC241115P00036000 | 2024-05-15 2:50PM EDT | 2024-11-15 | 5.86 | 4.40 | 5.55 | 0.00 | - | 4 | 101 | 31.79% |
| INTC241220P00036000 | 2024-05-17 9:39AM EDT | 2024-12-20 | 5.55 | 5.60 | 5.75 | -0.87 | -13.55% | 9 | 5 | 31.35% |
| INTC250117P00036000 | 2024-05-16 1:25PM EDT | 2025-01-17 | 5.75 | 5.70 | 5.85 | 0.00 | - | 22 | 46 | 30.52% |
© 2024 Yahoo. All rights reserved.