Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00031000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.37 | 0.37 | 0.38 | +0.07 | +23.33% | 5,169 | 3,107 | 29.69% |
| INTC240517C00031000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.61 | 0.60 | 0.62 | +0.10 | +19.61% | 1,579 | 3,556 | 29.88% |
| INTC240524C00031000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.81 | 0.82 | 0.86 | +0.16 | +24.62% | 364 | 1,331 | 32.28% |
| INTC240531C00031000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.97 | 0.95 | 0.99 | +0.13 | +15.48% | 733 | 1,281 | 31.54% |
| INTC240607C00031000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 1.15 | 1.12 | 1.17 | +0.16 | +16.16% | 222 | 463 | 32.86% |
| INTC240614C00031000 | 2024-05-03 2:49PM EDT | 2024-06-14 | 1.23 | 1.26 | 1.31 | +1.23 | - | 574 | 502 | 33.25% |
| INTC240621C00031000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.39 | 1.39 | 1.40 | +0.13 | +10.32% | 711 | 2,158 | 32.72% |
| INTC240719C00031000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.85 | 1.83 | 1.87 | +0.16 | +9.47% | 298 | 1,318 | 34.33% |
| INTC241115C00031000 | 2024-05-03 3:37PM EDT | 2024-11-15 | 3.55 | 3.50 | 4.20 | +0.27 | +8.23% | 28 | 139 | 47.44% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00031000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.57 | 0.56 | 0.58 | -0.33 | -36.67% | 2,224 | 3,797 | 36.52% |
| INTC240517P00031000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.79 | 0.77 | 0.80 | -0.39 | -33.05% | 811 | 4,319 | 33.50% |
| INTC240524P00031000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.97 | 0.95 | 0.99 | -0.35 | -26.52% | 300 | 3,243 | 33.35% |
| INTC240531P00031000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 1.11 | 1.07 | 1.10 | -0.28 | -20.14% | 280 | 812 | 31.84% |
| INTC240607P00031000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 1.23 | 1.20 | 1.24 | -0.31 | -20.13% | 151 | 371 | 32.03% |
| INTC240614P00031000 | 2024-05-03 12:29PM EDT | 2024-06-14 | 1.32 | 1.29 | 1.55 | +1.32 | - | 10 | 2 | 36.72% |
| INTC240621P00031000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 1.42 | 1.39 | 1.42 | -0.35 | -19.77% | 153 | 5,223 | 30.91% |
| INTC240719P00031000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 1.74 | 1.72 | 1.75 | -0.27 | -13.43% | 752 | 4,611 | 30.40% |
| INTC241115P00031000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 3.10 | 3.05 | 3.15 | -0.25 | -7.46% | 3 | 238 | 34.55% |
© 2024 Yahoo. All rights reserved.