Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00032000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 3,580 | 7,474 | 31.84% |
| INTC240517C00032000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.28 | +0.04 | +16.67% | 1,679 | 7,338 | 30.57% |
| INTC240524C00032000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.46 | 0.45 | 0.48 | +0.06 | +15.00% | 1,067 | 3,215 | 32.42% |
| INTC240531C00032000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.59 | 0.58 | 0.59 | +0.07 | +13.46% | 2,922 | 9,774 | 31.35% |
| INTC240607C00032000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.73 | 0.72 | 0.75 | +0.09 | +14.06% | 214 | 394 | 32.42% |
| INTC240614C00032000 | 2024-05-03 3:15PM EDT | 2024-06-14 | 0.84 | 0.85 | 1.00 | +0.84 | - | 53 | 164 | 35.79% |
| INTC240621C00032000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.97 | 0.97 | 0.99 | +0.14 | +16.87% | 1,158 | 10,005 | 32.76% |
| INTC240719C00032000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.40 | 1.39 | 1.43 | +0.10 | +7.69% | 404 | 4,960 | 33.99% |
| INTC240920C00032000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 2.39 | 2.37 | 2.42 | +0.12 | +5.29% | 386 | 2,637 | 38.16% |
| INTC241115C00032000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 3.15 | 3.10 | 3.20 | +0.25 | +8.62% | 9 | 195 | 40.87% |
| INTC251219C00032000 | 2024-05-03 12:30PM EDT | 2025-12-19 | 6.11 | 4.90 | 6.20 | +0.26 | +4.44% | 1 | 959 | 42.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00032000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 1.32 | 1.09 | 1.41 | -0.53 | -28.65% | 323 | 1,286 | 49.81% |
| INTC240517P00032000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.45 | 1.34 | 1.48 | -0.43 | -22.87% | 35 | 5,305 | 35.84% |
| INTC240524P00032000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 1.64 | 1.56 | 1.83 | -0.34 | -17.17% | 47 | 883 | 41.99% |
| INTC240531P00032000 | 2024-05-03 3:25PM EDT | 2024-05-31 | 1.73 | 1.52 | 1.73 | -0.36 | -17.22% | 12 | 485 | 32.67% |
| INTC240607P00032000 | 2024-05-03 3:13PM EDT | 2024-06-07 | 1.85 | 1.59 | 2.06 | -0.28 | -13.15% | 3 | 81 | 38.28% |
| INTC240614P00032000 | 2024-05-03 12:22PM EDT | 2024-06-14 | 1.79 | 1.89 | 2.03 | +1.79 | - | 4 | 1 | 34.03% |
| INTC240621P00032000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 2.01 | 1.97 | 2.01 | -0.34 | -14.47% | 219 | 13,670 | 30.91% |
| INTC240719P00032000 | 2024-05-03 3:08PM EDT | 2024-07-19 | 2.31 | 2.28 | 2.31 | -0.29 | -11.15% | 965 | 6,686 | 29.98% |
| INTC240920P00032000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 3.12 | 3.05 | 3.15 | -0.29 | -8.50% | 328 | 8,884 | 33.28% |
| INTC241115P00032000 | 2024-05-03 3:46PM EDT | 2024-11-15 | 3.66 | 3.65 | 3.70 | -0.29 | -7.34% | 9 | 180 | 34.20% |
| INTC251219P00032000 | 2024-05-03 1:31PM EDT | 2025-12-19 | 5.60 | 5.40 | 5.60 | -0.21 | -3.61% | 4 | 2,941 | 31.69% |
© 2024 Yahoo. All rights reserved.