Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00029000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 2.88 | 2.81 | 3.35 | +0.13 | +4.73% | 32 | 329 | 68.56% |
| INTC240531C00029000 | 2024-05-17 2:42PM EDT | 2024-05-31 | 2.79 | 2.71 | 4.95 | -0.53 | -15.96% | 105 | 182 | 89.45% |
| INTC240607C00029000 | 2024-05-17 1:36PM EDT | 2024-06-07 | 2.98 | 2.56 | 3.30 | -0.35 | -10.51% | 1 | 102 | 50.68% |
| INTC240614C00029000 | 2024-05-17 9:51AM EDT | 2024-06-14 | 3.15 | 2.82 | 3.20 | -0.25 | -7.35% | 4 | 18 | 39.75% |
| INTC240621C00029000 | 2024-05-17 2:15PM EDT | 2024-06-21 | 3.05 | 3.15 | 3.25 | -0.38 | -11.08% | 11 | 773 | 37.40% |
| INTC240628C00029000 | 2024-05-17 10:45AM EDT | 2024-06-28 | 3.30 | 1.77 | 3.55 | +1.30 | +65.00% | 2 | 4 | 43.56% |
| INTC240719C00029000 | 2024-05-17 2:37PM EDT | 2024-07-19 | 3.40 | 3.40 | 3.65 | -0.45 | -11.69% | 6 | 281 | 37.96% |
| INTC240816C00029000 | 2024-05-16 2:48PM EDT | 2024-08-16 | 4.25 | 3.05 | 5.00 | -0.10 | -2.30% | 4 | 39 | 56.32% |
| INTC240920C00029000 | 2024-05-16 2:36PM EDT | 2024-09-20 | 4.72 | 4.35 | 4.50 | 0.00 | - | 20 | 39 | 40.31% |
| INTC241018C00029000 | 2024-05-17 10:27AM EDT | 2024-10-18 | 5.00 | 4.30 | 4.80 | -0.10 | -1.96% | 11 | 32 | 40.58% |
| INTC241115C00029000 | 2024-05-16 10:29AM EDT | 2024-11-15 | 5.00 | 5.05 | 7.15 | 0.00 | - | 1 | 191 | 53.39% |
| INTC241220C00029000 | 2024-05-17 10:49AM EDT | 2024-12-20 | 5.60 | 5.35 | 5.70 | +1.21 | +27.56% | 91 | 5 | 44.41% |
| INTC250117C00029000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 5.63 | 5.55 | 5.75 | -0.30 | -5.06% | 1 | 249 | 42.31% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00029000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 157 | 3,168 | 39.45% |
| INTC240531P00029000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | 0.00 | - | 59 | 1,154 | 32.42% |
| INTC240607P00029000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 99 | 545 | 30.66% |
| INTC240614P00029000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.16 | 0.10 | 0.18 | +0.01 | +6.67% | 63 | 463 | 30.76% |
| INTC240621P00029000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.23 | +0.01 | +4.76% | 437 | 14,384 | 29.79% |
| INTC240628P00029000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 0.27 | 0.16 | 0.29 | +0.02 | +8.00% | 28 | 68 | 29.59% |
| INTC240719P00029000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.47 | 0.43 | 0.50 | +0.03 | +6.82% | 2,237 | 9,108 | 30.03% |
| INTC240816P00029000 | 2024-05-17 2:57PM EDT | 2024-08-16 | 0.96 | 0.91 | 0.97 | +0.05 | +5.49% | 30 | 345 | 34.52% |
| INTC240920P00029000 | 2024-05-16 2:31PM EDT | 2024-09-20 | 1.12 | 1.14 | 1.20 | 0.00 | - | 3 | 559 | 33.03% |
| INTC241018P00029000 | 2024-05-16 2:32PM EDT | 2024-10-18 | 1.30 | 1.25 | 1.37 | 0.00 | - | 1 | 239 | 32.28% |
| INTC241115P00029000 | 2024-05-17 12:22PM EDT | 2024-11-15 | 1.76 | 1.58 | 1.74 | +0.09 | +5.39% | 1 | 1,150 | 34.45% |
| INTC241220P00029000 | 2024-05-16 2:36PM EDT | 2024-12-20 | 1.82 | 1.72 | 1.95 | 0.00 | - | 58 | 121 | 33.96% |
| INTC250117P00029000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 2.06 | 1.83 | 2.04 | -0.16 | -7.21% | 14 | 458 | 32.94% |
© 2024 Yahoo. All rights reserved.