Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:27.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00027000 | 2024-05-02 12:31PM EDT | 2024-05-03 | 3.30 | 2.69 | 3.55 | -0.25 | -7.04% | 45 | 218 | 131.25% |
| INTC240510C00027000 | 2024-05-02 10:46AM EDT | 2024-05-10 | 3.35 | 3.35 | 3.45 | -1.05 | -23.86% | 8 | 3 | 47.27% |
| INTC240517C00027000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 3.70 | 3.35 | 3.45 | 0.00 | - | 10 | 49 | 35.55% |
| INTC240524C00027000 | 2024-05-02 9:50AM EDT | 2024-05-24 | 3.40 | 3.45 | 3.95 | 0.00 | - | 2 | 20 | 60.94% |
| INTC240531C00027000 | 2024-05-02 3:27PM EDT | 2024-05-31 | 3.60 | 3.50 | 3.60 | -0.29 | -7.46% | 2 | 142 | 36.91% |
| INTC240607C00027000 | 2024-05-01 1:55PM EDT | 2024-06-07 | 3.63 | 3.55 | 3.65 | 0.00 | - | 5 | 5 | 35.74% |
| INTC240621C00027000 | 2024-05-02 12:19PM EDT | 2024-06-21 | 3.75 | 3.75 | 3.85 | -0.40 | -9.64% | 23 | 3,958 | 37.70% |
| INTC240719C00027000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 4.55 | 4.10 | 4.15 | 0.00 | - | 25 | 99 | 37.79% |
| INTC241115C00027000 | 2024-05-01 9:51AM EDT | 2024-11-15 | 5.50 | 4.95 | 5.55 | 0.00 | - | 1 | 4 | 42.87% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00027000 | 2024-05-01 12:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 655 | 75.00% |
| INTC240510P00027000 | 2024-05-02 2:50PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 53 | 784 | 39.84% |
| INTC240517P00027000 | 2024-05-02 3:29PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 77 | 1,987 | 35.55% |
| INTC240524P00027000 | 2024-05-02 12:14PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 10 | 128 | 33.79% |
| INTC240531P00027000 | 2024-05-02 1:36PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 23 | 223 | 33.30% |
| INTC240607P00027000 | 2024-05-02 1:44PM EDT | 2024-06-07 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 5 | 67 | 33.30% |
| INTC240621P00027000 | 2024-05-02 2:38PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.30 | -0.02 | -6.06% | 621 | 12,434 | 32.42% |
| INTC240719P00027000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 0.51 | 0.51 | 0.52 | +0.06 | +13.33% | 600 | 339 | 32.13% |
| INTC241115P00027000 | 2024-05-02 2:12PM EDT | 2024-11-15 | 1.61 | 1.60 | 1.62 | -0.06 | -3.59% | 2,618 | 1,876 | 35.96% |
© 2024 Yahoo. All rights reserved.