Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00028000 | 2024-04-25 11:16AM EDT | 2024-05-10 | 3.45 | 3.65 | 4.10 | -3.30 | -48.89% | 2 | 2 | 60.74% |
| INTC240517C00028000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 3.90 | 3.55 | 4.00 | -2.65 | -40.46% | 219 | 11 | 41.21% |
| INTC240621C00028000 | 2024-04-26 3:19PM EDT | 2024-06-21 | 4.30 | 4.30 | 4.70 | -3.00 | -41.10% | 142 | 191 | 48.58% |
| INTC240719C00028000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 4.58 | 4.60 | 4.70 | -2.87 | -38.52% | 15 | 29 | 39.55% |
| INTC240920C00028000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 5.37 | 5.35 | 5.45 | -2.23 | -29.34% | 64 | 54 | 41.68% |
| INTC241115C00028000 | 2024-04-26 10:00AM EDT | 2024-11-15 | 5.64 | 5.95 | 6.05 | -2.76 | -32.86% | 2 | 4 | 42.99% |
| INTC250620C00028000 | 2024-04-26 1:59PM EDT | 2025-06-20 | 7.45 | 7.55 | 7.65 | -2.55 | -25.50% | 35 | 357 | 43.36% |
| INTC250919C00028000 | 2024-04-26 9:48AM EDT | 2025-09-19 | 7.50 | 8.05 | 8.75 | -2.80 | -27.18% | 2 | 277 | 47.63% |
| INTC251219C00028000 | 2024-04-26 12:49PM EDT | 2025-12-19 | 8.50 | 8.15 | 10.20 | -2.60 | -23.42% | 1 | 272 | 54.05% |
| INTC260116C00028000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 9.10 | 8.55 | 8.95 | -2.30 | -20.18% | 157 | 279 | 44.25% |
| INTC260618C00028000 | 2024-04-26 1:44PM EDT | 2026-06-18 | 9.50 | 9.50 | 10.45 | -1.19 | -11.13% | 2 | 1 | 48.94% |
| INTC261218C00028000 | 2024-04-26 12:01PM EDT | 2026-12-18 | 10.65 | 10.30 | 10.70 | -2.35 | -18.08% | 72 | 139 | 45.45% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00028000 | 2024-04-26 3:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1,765 | 332 | 50.00% |
| INTC240510P00028000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 243 | 96 | 37.89% |
| INTC240517P00028000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 459 | 4,263 | 35.16% |
| INTC240524P00028000 | 2024-04-26 3:25PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.12 | 0.00 | - | 765 | 73 | 35.55% |
| INTC240531P00028000 | 2024-04-26 3:38PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.17 | +0.03 | +25.00% | 1,108 | 314 | 34.77% |
| INTC240621P00028000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.33 | +0.10 | +43.48% | 835 | 1,463 | 33.69% |
| INTC240719P00028000 | 2024-04-26 3:42PM EDT | 2024-07-19 | 0.53 | 0.51 | 0.54 | +0.20 | +60.61% | 505 | 894 | 33.01% |
| INTC240920P00028000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 1.16 | 1.11 | 1.15 | +0.43 | +58.90% | 759 | 3,132 | 35.21% |
| INTC241115P00028000 | 2024-04-26 3:31PM EDT | 2024-11-15 | 1.56 | 1.55 | 1.59 | +0.39 | +33.33% | 184 | 184 | 35.69% |
| INTC250620P00028000 | 2024-04-26 1:38PM EDT | 2025-06-20 | 2.60 | 2.40 | 2.67 | +0.54 | +26.21% | 2,479 | 1,367 | 34.13% |
| INTC250919P00028000 | 2024-04-26 1:48PM EDT | 2025-09-19 | 3.00 | 1.99 | 2.96 | +0.69 | +29.87% | 2 | 726 | 33.17% |
| INTC251219P00028000 | 2024-04-26 3:36PM EDT | 2025-12-19 | 3.25 | 3.20 | 3.35 | +0.65 | +25.00% | 466 | 4,274 | 33.29% |
| INTC260116P00028000 | 2024-04-26 12:49PM EDT | 2026-01-16 | 3.40 | 3.30 | 3.40 | +0.75 | +28.30% | 122 | 916 | 32.89% |
| INTC260618P00028000 | 2024-04-26 3:38PM EDT | 2026-06-18 | 3.80 | 1.75 | 3.90 | +0.83 | +27.95% | 13 | 1,210 | 32.56% |
| INTC261218P00028000 | 2024-04-26 3:47PM EDT | 2026-12-18 | 4.20 | 4.05 | 4.30 | +0.70 | +20.00% | 190 | 3,374 | 31.52% |
© 2024 Yahoo. All rights reserved.