Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00037000 | 2024-05-24 11:18AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 1,333 | 62.50% |
| INTC240607C00037000 | 2024-05-24 3:37PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4 | 761 | 50.78% |
| INTC240614C00037000 | 2024-05-24 3:45PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | 0.00 | - | 29 | 359 | 45.31% |
| INTC240621C00037000 | 2024-05-24 3:41PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 155 | 22,274 | 40.04% |
| INTC240628C00037000 | 2024-05-24 3:46PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.09 | 0.00 | - | 17 | 131 | 38.57% |
| INTC240705C00037000 | 2024-05-24 2:39PM EDT | 2024-07-05 | 0.10 | 0.03 | 0.17 | 0.00 | - | 2 | 0 | 40.53% |
| INTC240719C00037000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | +0.04 | +28.57% | 103 | 5,414 | 35.35% |
| INTC240816C00037000 | 2024-05-24 2:30PM EDT | 2024-08-16 | 0.51 | 0.50 | 0.51 | +0.09 | +21.43% | 45 | 15,683 | 38.97% |
| INTC240920C00037000 | 2024-05-24 3:55PM EDT | 2024-09-20 | 0.74 | 0.73 | 0.76 | +0.11 | +17.46% | 18 | 14,042 | 37.72% |
| INTC241018C00037000 | 2024-05-24 3:58PM EDT | 2024-10-18 | 0.98 | 0.97 | 1.00 | +0.13 | +15.29% | 67 | 3,313 | 37.89% |
| INTC241115C00037000 | 2024-05-24 2:25PM EDT | 2024-11-15 | 1.35 | 1.32 | 1.36 | -0.18 | -11.76% | 10 | 563 | 39.80% |
| INTC241220C00037000 | 2024-05-24 2:06PM EDT | 2024-12-20 | 1.63 | 1.58 | 1.62 | +0.25 | +18.12% | 20 | 290 | 39.48% |
| INTC251219C00037000 | 2024-05-21 11:32AM EDT | 2025-12-19 | 4.70 | 3.80 | 5.10 | 0.00 | - | 100 | 2,091 | 47.18% |
| INTC260116C00037000 | 2024-05-24 12:37PM EDT | 2026-01-16 | 4.38 | 4.00 | 5.50 | +0.33 | +8.15% | 35 | 1,465 | 48.61% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00037000 | 2024-05-23 1:45PM EDT | 2024-05-31 | 6.85 | 5.95 | 7.35 | 0.00 | - | 2 | 2 | 142.19% |
| INTC240607P00037000 | 2024-05-22 12:07PM EDT | 2024-06-07 | 5.20 | 5.90 | 6.35 | 0.00 | - | 2 | 5 | 60.94% |
| INTC240614P00037000 | 2024-05-20 11:46AM EDT | 2024-06-14 | 4.80 | 6.00 | 6.60 | 0.00 | - | 17 | 8 | 69.73% |
| INTC240621P00037000 | 2024-05-24 3:41PM EDT | 2024-06-21 | 6.30 | 5.90 | 6.70 | -0.60 | -8.70% | 34 | 3,253 | 64.84% |
| INTC240628P00037000 | 2024-05-23 2:12PM EDT | 2024-06-28 | 6.70 | 4.35 | 6.90 | 0.00 | - | 2 | 0 | 65.82% |
| INTC240719P00037000 | 2024-05-23 3:13PM EDT | 2024-07-19 | 7.00 | 6.05 | 7.35 | 0.00 | - | 24 | 2,295 | 63.92% |
| INTC240816P00037000 | 2024-05-24 10:00AM EDT | 2024-08-16 | 6.50 | 6.45 | 6.70 | -0.65 | -9.09% | 1 | 5,372 | 36.52% |
| INTC240920P00037000 | 2024-05-24 10:52AM EDT | 2024-09-20 | 6.60 | 6.55 | 6.85 | -0.65 | -8.97% | 1 | 13,269 | 33.94% |
| INTC241018P00037000 | 2024-05-23 2:24PM EDT | 2024-10-18 | 7.30 | 6.70 | 6.85 | 0.00 | - | 6 | 1,904 | 30.47% |
| INTC241115P00037000 | 2024-05-20 3:30PM EDT | 2024-11-15 | 6.00 | 6.95 | 7.35 | 0.00 | - | 3 | 108 | 35.72% |
| INTC241220P00037000 | 2024-05-17 9:37AM EDT | 2024-12-20 | 6.40 | 7.10 | 7.60 | 0.00 | - | 2 | 24 | 35.82% |
| INTC251219P00037000 | 2024-05-22 10:28AM EDT | 2025-12-19 | 7.95 | 6.80 | 8.75 | 0.00 | - | 5 | 1,893 | 29.82% |
| INTC260116P00037000 | 2024-05-24 3:00PM EDT | 2026-01-16 | 8.75 | 8.60 | 9.75 | -0.30 | -3.31% | 10 | 3,698 | 35.67% |
© 2024 Yahoo. All rights reserved.