Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00055000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 175.00% |
| INTC240621C00055000 | 2024-05-24 2:52PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 77 | 23,558 | 87.50% |
| INTC240719C00055000 | 2024-05-24 12:05PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 3,332 | 59.38% |
| INTC240816C00055000 | 2024-05-24 1:59PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | 0.00 | - | 88 | 3,361 | 51.95% |
| INTC240920C00055000 | 2024-05-24 2:39PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 55 | 8,470 | 46.48% |
| INTC241018C00055000 | 2024-05-24 12:47PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.08 | +0.01 | +14.29% | 47 | 4,297 | 44.53% |
| INTC241115C00055000 | 2024-05-22 1:52PM EDT | 2024-11-15 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 10 | 312 | 44.63% |
| INTC241220C00055000 | 2024-05-24 1:27PM EDT | 2024-12-20 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 5 | 2,561 | 42.53% |
| INTC250117C00055000 | 2024-05-24 3:32PM EDT | 2025-01-17 | 0.25 | 0.23 | 0.26 | +0.03 | +13.64% | 71 | 40,678 | 42.77% |
| INTC250321C00055000 | 2024-05-24 12:34PM EDT | 2025-03-21 | 0.37 | 0.19 | 0.40 | +0.07 | +23.33% | 11 | 1,720 | 41.55% |
| INTC250620C00055000 | 2024-05-22 12:47PM EDT | 2025-06-20 | 0.75 | 0.52 | 0.92 | 0.00 | - | 2 | 510 | 44.65% |
| INTC250919C00055000 | 2024-05-24 1:07PM EDT | 2025-09-19 | 0.96 | 0.87 | 1.10 | +0.10 | +11.63% | 62 | 1,757 | 42.31% |
| INTC251219C00055000 | 2024-05-24 9:32AM EDT | 2025-12-19 | 1.20 | 1.27 | 1.44 | -0.29 | -19.46% | 1 | 1,822 | 42.11% |
| INTC260116C00055000 | 2024-05-24 2:00PM EDT | 2026-01-16 | 1.48 | 1.42 | 1.55 | +0.07 | +4.96% | 51 | 23,081 | 42.09% |
| INTC260618C00055000 | 2024-05-24 2:46PM EDT | 2026-06-18 | 2.01 | 1.59 | 2.22 | +0.21 | +11.67% | 4 | 467 | 42.53% |
| INTC261218C00055000 | 2024-05-24 3:59PM EDT | 2026-12-18 | 2.60 | 2.60 | 2.82 | +0.14 | +5.69% | 40 | 10,388 | 41.79% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00055000 | 2024-05-08 3:49PM EDT | 2024-05-31 | 25.00 | 24.00 | 25.35 | 0.00 | - | - | 0 | 320.31% |
| INTC240621P00055000 | 2024-05-22 3:08PM EDT | 2024-06-21 | 23.80 | 24.00 | 25.35 | 0.00 | - | 60 | 13 | 140.63% |
| INTC240719P00055000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 23.80 | 23.85 | 24.75 | 0.00 | - | 60 | 7 | 60.94% |
| INTC240816P00055000 | 2024-05-01 10:55AM EDT | 2024-08-16 | 24.83 | 23.80 | 25.35 | 0.00 | - | 5 | 0 | 74.51% |
| INTC240920P00055000 | 2024-05-22 10:26AM EDT | 2024-09-20 | 23.17 | 23.65 | 24.85 | 0.00 | - | 13 | 13 | 72.12% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 19.75 | 24.20 | 26.10 | 0.00 | - | 1,000 | 0 | 72.17% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 2024-12-20 | 16.70 | 24.85 | 25.60 | 0.00 | - | 2 | 3 | 61.67% |
| INTC250117P00055000 | 2024-05-23 3:12PM EDT | 2025-01-17 | 25.05 | 23.35 | 24.50 | 0.00 | - | 200 | 107 | 41.55% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 22.95 | 27.15 | 0.00 | - | 1 | 0 | 74.51% |
| INTC250620P00055000 | 2024-05-08 12:01PM EDT | 2025-06-20 | 25.21 | 23.45 | 24.45 | 0.00 | - | 2 | 4 | 30.91% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 24.32% |
| INTC251219P00055000 | 2024-05-21 1:21PM EDT | 2025-12-19 | 23.35 | 23.55 | 25.50 | 0.00 | - | 2 | 33 | 40.09% |
| INTC260116P00055000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 25.00 | 23.10 | 24.65 | 0.00 | - | 1 | 16 | 28.98% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-05-23 1:52PM EDT | 2026-12-18 | 24.85 | 23.05 | 24.90 | 0.00 | - | 4 | 6 | 26.15% |
© 2024 Yahoo. All rights reserved.