Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00033000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 963 | 2,318 | 31.64% |
| INTC240517C00033000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | 0.00 | - | 422 | 5,388 | 29.69% |
| INTC240524C00033000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.26 | +0.03 | +14.29% | 420 | 1,614 | 31.74% |
| INTC240531C00033000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 0.33 | 0.32 | 0.35 | +0.02 | +6.45% | 484 | 1,198 | 31.01% |
| INTC240607C00033000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 0.47 | 0.45 | 0.47 | +0.07 | +17.50% | 138 | 552 | 31.64% |
| INTC240621C00033000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.66 | 0.65 | 0.67 | +0.06 | +10.00% | 583 | 3,660 | 31.93% |
| INTC240719C00033000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 1.05 | 1.04 | 1.07 | +0.09 | +9.37% | 1,154 | 1,528 | 33.20% |
| INTC241115C00033000 | 2024-05-03 3:03PM EDT | 2024-11-15 | 2.71 | 2.70 | 2.77 | +0.13 | +5.04% | 296 | 5,158 | 40.04% |
| INTC241220C00033000 | 2024-05-03 2:31PM EDT | 2024-12-20 | 2.98 | 2.97 | 3.05 | +0.18 | +6.43% | 75 | 697 | 39.75% |
| INTC250620C00033000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 4.55 | 4.35 | 4.55 | +0.40 | +9.64% | 133 | 1,649 | 41.16% |
| INTC250919C00033000 | 2024-05-03 3:36PM EDT | 2025-09-19 | 4.70 | 5.00 | 5.20 | -0.10 | -2.08% | 86 | 654 | 41.77% |
| INTC260116C00033000 | 2024-05-03 3:48PM EDT | 2026-01-16 | 5.90 | 5.60 | 5.95 | +0.30 | +5.36% | 13 | 436 | 42.26% |
| INTC260618C00033000 | 2024-05-03 11:18AM EDT | 2026-06-18 | 6.75 | 5.05 | 6.80 | +0.27 | +4.17% | 3 | 532 | 42.68% |
| INTC261218C00033000 | 2024-05-03 2:18PM EDT | 2026-12-18 | 7.54 | 7.40 | 7.65 | +0.24 | +3.29% | 27 | 553 | 42.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00033000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 2.30 | 2.03 | 2.29 | -0.53 | -18.73% | 96 | 452 | 48.83% |
| INTC240517P00033000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 2.32 | 2.20 | 2.46 | -0.34 | -12.78% | 80 | 6,399 | 44.43% |
| INTC240524P00033000 | 2024-05-03 12:48PM EDT | 2024-05-24 | 2.42 | 2.31 | 2.77 | -0.51 | -17.41% | 13 | 404 | 48.83% |
| INTC240531P00033000 | 2024-05-03 12:03PM EDT | 2024-05-31 | 2.48 | 2.08 | 2.59 | -0.56 | -18.42% | 1 | 1,633 | 36.13% |
| INTC240607P00033000 | 2024-05-03 2:39PM EDT | 2024-06-07 | 2.60 | 2.37 | 2.70 | -0.42 | -13.91% | 6 | 26 | 35.69% |
| INTC240621P00033000 | 2024-05-03 1:07PM EDT | 2024-06-21 | 2.78 | 2.47 | 2.72 | -0.23 | -7.64% | 16 | 7,137 | 30.71% |
| INTC240719P00033000 | 2024-05-03 11:27AM EDT | 2024-07-19 | 2.98 | 2.91 | 3.50 | -0.37 | -11.04% | 12 | 6,909 | 39.36% |
| INTC241115P00033000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 4.25 | 4.20 | 4.30 | -0.34 | -7.41% | 4 | 267 | 33.72% |
| INTC241220P00033000 | 2024-05-03 11:01AM EDT | 2024-12-20 | 4.46 | 4.35 | 4.50 | -0.23 | -4.90% | 4 | 4,253 | 33.11% |
| INTC250620P00033000 | 2024-05-02 2:44PM EDT | 2025-06-20 | 5.60 | 4.70 | 5.80 | 0.00 | - | 240 | 8,301 | 34.71% |
| INTC250919P00033000 | 2024-04-29 1:52PM EDT | 2025-09-19 | 5.45 | 5.60 | 6.40 | 0.00 | - | 22 | 4,173 | 35.57% |
| INTC260116P00033000 | 2024-05-03 12:05PM EDT | 2026-01-16 | 6.20 | 4.20 | 6.25 | -0.25 | -3.88% | 250 | 6,841 | 31.07% |
| INTC260618P00033000 | 2024-05-03 1:52PM EDT | 2026-06-18 | 6.66 | 6.20 | 6.75 | -0.09 | -1.33% | 1 | 932 | 30.63% |
| INTC261218P00033000 | 2024-05-01 3:34PM EDT | 2026-12-18 | 7.20 | 5.90 | 7.25 | 0.00 | - | 204 | 1,797 | 30.07% |
© 2024 Yahoo. All rights reserved.