Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00020000 | 2024-04-26 11:05AM EDT | 2024-06-21 | 11.71 | 11.85 | 12.10 | -4.04 | -25.65% | 11 | 838 | 66.41% |
| INTC240816C00020000 | 2024-04-26 2:31PM EDT | 2024-08-16 | 11.90 | 11.90 | 12.40 | -4.70 | -28.31% | 35 | 5 | 58.30% |
| INTC240920C00020000 | 2024-03-27 9:46AM EDT | 2024-09-20 | 22.67 | 11.00 | 11.55 | 0.00 | - | 1 | 16 | 0.00% |
| INTC241115C00020000 | 2024-04-23 11:46AM EDT | 2024-11-15 | 11.35 | 12.30 | 12.85 | -3.65 | -24.33% | 1 | 38 | 56.10% |
| INTC241220C00020000 | 2024-04-26 2:35PM EDT | 2024-12-20 | 12.30 | 12.40 | 12.95 | -3.45 | -21.90% | 39 | 20 | 54.10% |
| INTC250117C00020000 | 2024-04-26 3:32PM EDT | 2025-01-17 | 12.65 | 12.50 | 13.05 | -2.68 | -17.48% | 107 | 1,954 | 53.22% |
| INTC250321C00020000 | 2024-04-26 3:48PM EDT | 2025-03-21 | 12.80 | 12.40 | 14.65 | -3.40 | -20.99% | 19 | 5 | 60.16% |
| INTC250620C00020000 | 2024-04-26 3:39PM EDT | 2025-06-20 | 13.50 | 12.65 | 13.55 | -2.70 | -16.67% | 3 | 8 | 53.56% |
| INTC250919C00020000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 12.84 | 13.30 | 13.95 | -3.46 | -21.23% | 1 | 1 | 53.30% |
| INTC251219C00020000 | 2024-04-26 12:40PM EDT | 2025-12-19 | 13.75 | 11.50 | 15.00 | -2.40 | -14.86% | 3 | 156 | 59.91% |
| INTC260116C00020000 | 2024-04-26 3:43PM EDT | 2026-01-16 | 13.90 | 13.60 | 14.85 | -3.60 | -20.57% | 133 | 1,176 | 50.83% |
| INTC260618C00020000 | 2024-04-26 3:43PM EDT | 2026-06-18 | 14.40 | 14.25 | 16.75 | -2.77 | -16.13% | 6 | 10 | 56.87% |
| INTC261218C00020000 | 2024-04-26 3:42PM EDT | 2026-12-18 | 14.99 | 14.75 | 16.25 | -2.41 | -13.85% | 235 | 152 | 51.20% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00020000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 7,833 | 50.00% |
| INTC240816P00020000 | 2024-04-26 3:40PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 59 | 12 | 44.53% |
| INTC240920P00020000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 26 | 408 | 41.41% |
| INTC241018P00020000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 74 | 10 | 39.84% |
| INTC241115P00020000 | 2024-04-26 3:44PM EDT | 2024-11-15 | 0.21 | 0.20 | 0.22 | +0.03 | +16.67% | 109 | 59 | 41.31% |
| INTC241220P00020000 | 2024-04-26 3:46PM EDT | 2024-12-20 | 0.25 | 0.24 | 0.27 | +0.04 | +19.05% | 125 | 41 | 40.04% |
| INTC250117P00020000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 0.30 | 0.26 | 0.31 | +0.05 | +20.00% | 747 | 6,912 | 39.16% |
| INTC250321P00020000 | 2024-04-26 2:03PM EDT | 2025-03-21 | 0.42 | 0.40 | 0.43 | +0.16 | +61.54% | 52 | 58 | 38.33% |
| INTC250620P00020000 | 2024-04-26 3:31PM EDT | 2025-06-20 | 0.58 | 0.59 | 0.62 | +0.19 | +48.72% | 168 | 66 | 37.67% |
| INTC250919P00020000 | 2024-04-26 12:43PM EDT | 2025-09-19 | 0.75 | 0.76 | 0.79 | +0.06 | +8.70% | 25 | 36 | 36.87% |
| INTC251219P00020000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 0.97 | 0.96 | 1.00 | +0.12 | +14.12% | 49 | 2,417 | 36.79% |
| INTC260116P00020000 | 2024-04-26 3:50PM EDT | 2026-01-16 | 1.01 | 0.98 | 1.04 | +0.20 | +24.69% | 49 | 2,369 | 36.45% |
| INTC260618P00020000 | 2024-04-26 3:41PM EDT | 2026-06-18 | 1.30 | 1.25 | 1.31 | +0.49 | +60.49% | 36 | 98 | 35.62% |
| INTC261218P00020000 | 2024-04-26 3:58PM EDT | 2026-12-18 | 1.58 | 1.46 | 1.65 | +0.31 | +24.41% | 199 | 152 | 35.18% |
© 2024 Yahoo. All rights reserved.