Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00034000 | 2024-05-06 3:42PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 563 | 5,132 | 47.66% |
| INTC240517C00034000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 760 | 2,918 | 34.57% |
| INTC240524C00034000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.14 | 0.00 | - | 163 | 1,299 | 34.96% |
| INTC240531C00034000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 0.18 | 0.18 | 0.19 | 0.00 | - | 405 | 2,313 | 32.52% |
| INTC240607C00034000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 0.28 | 0.27 | 0.30 | 0.00 | - | 199 | 667 | 33.50% |
| INTC240614C00034000 | 2024-05-06 3:54PM EDT | 2024-06-14 | 0.36 | 0.37 | 0.44 | +0.02 | +5.88% | 55 | 14 | 35.21% |
| INTC240621C00034000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.45 | 0.44 | 0.47 | +0.02 | +4.65% | 2,964 | 6,896 | 33.30% |
| INTC240719C00034000 | 2024-05-06 3:27PM EDT | 2024-07-19 | 0.75 | 0.80 | 1.15 | -0.03 | -3.85% | 264 | 3,839 | 40.58% |
| INTC241115C00034000 | 2024-05-06 1:45PM EDT | 2024-11-15 | 2.37 | 2.40 | 2.45 | +0.02 | +0.85% | 13 | 3,604 | 40.21% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00034000 | 2024-05-06 11:02AM EDT | 2024-05-10 | 3.07 | 2.81 | 5.10 | -0.33 | -9.71% | 82 | 1,226 | 155.27% |
| INTC240517P00034000 | 2024-05-06 2:51PM EDT | 2024-05-17 | 3.20 | 3.00 | 3.50 | -0.05 | -1.54% | 54 | 12,836 | 51.37% |
| INTC240524P00034000 | 2024-05-06 11:10AM EDT | 2024-05-24 | 3.15 | 3.00 | 3.15 | -0.17 | -5.12% | 8 | 403 | 33.40% |
| INTC240531P00034000 | 2024-05-06 2:19PM EDT | 2024-05-31 | 3.25 | 3.05 | 3.60 | -0.15 | -4.41% | 55 | 212 | 49.12% |
| INTC240607P00034000 | 2024-05-06 12:47PM EDT | 2024-06-07 | 3.29 | 3.10 | 3.60 | -0.50 | -13.19% | 1 | 56 | 43.46% |
| INTC240614P00034000 | 2024-05-06 11:28AM EDT | 2024-06-14 | 3.34 | 3.15 | 3.40 | -0.02 | -0.60% | 8 | 15 | 32.86% |
| INTC240621P00034000 | 2024-05-06 3:18PM EDT | 2024-06-21 | 3.45 | 3.25 | 3.35 | -0.05 | -1.43% | 113 | 9,867 | 28.61% |
| INTC240719P00034000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 3.51 | 3.45 | 3.95 | -0.19 | -5.14% | 13 | 6,421 | 35.99% |
| INTC241115P00034000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 4.87 | 4.00 | 4.80 | 0.00 | - | 2 | 1,070 | 32.47% |
© 2024 Yahoo. All rights reserved.