Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:26.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00026000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 5.70 | 4.25 | 4.90 | 0.00 | - | 5 | 95 | 168.36% |
| INTC240510C00026000 | 2024-04-29 11:21AM EDT | 2024-05-10 | 5.50 | 4.40 | 4.95 | 0.00 | - | 4 | 3 | 90.63% |
| INTC240517C00026000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 4.50 | 4.20 | 4.50 | -0.35 | -7.22% | 9 | 17 | 51.56% |
| INTC240531C00026000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 4.50 | 4.10 | 4.75 | 0.00 | - | 2 | 8 | 53.71% |
| INTC240607C00026000 | 2024-04-26 11:52AM EDT | 2024-06-07 | 6.20 | 4.25 | 4.60 | 0.00 | - | 3 | 1 | 40.63% |
| INTC240621C00026000 | 2024-05-01 11:28AM EDT | 2024-06-21 | 4.60 | 4.65 | 4.75 | 0.00 | - | 1 | 81 | 41.21% |
| INTC240719C00026000 | 2024-05-01 12:52PM EDT | 2024-07-19 | 4.80 | 4.95 | 5.00 | 0.00 | - | 1 | 130 | 40.43% |
| INTC241115C00026000 | 2024-04-29 9:30AM EDT | 2024-11-15 | 7.39 | 6.15 | 6.25 | 0.00 | - | 1 | 2 | 44.14% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00026000 | 2024-04-29 10:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 87.50% |
| INTC240510P00026000 | 2024-05-01 1:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 370 | 45.31% |
| INTC240517P00026000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 79 | 443 | 40.63% |
| INTC240524P00026000 | 2024-05-02 10:22AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 90 | 75 | 37.11% |
| INTC240531P00026000 | 2024-05-01 3:44PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | 0.00 | - | 18 | 115 | 34.77% |
| INTC240607P00026000 | 2024-05-02 10:01AM EDT | 2024-06-07 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 1 | 47 | 34.77% |
| INTC240621P00026000 | 2024-05-02 11:04AM EDT | 2024-06-21 | 0.19 | 0.17 | 0.18 | -0.01 | -5.00% | 5 | 487 | 33.59% |
| INTC240719P00026000 | 2024-05-02 10:02AM EDT | 2024-07-19 | 0.36 | 0.33 | 0.34 | +0.06 | +20.00% | 283 | 663 | 32.81% |
| INTC241115P00026000 | 2024-05-02 11:01AM EDT | 2024-11-15 | 1.29 | 1.28 | 1.31 | +0.02 | +1.57% | 13 | 5,152 | 36.55% |
© 2024 Yahoo. All rights reserved.