Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:37.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00037000 | 2024-05-03 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| INTC240517C00037000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| INTC240524C00037000 | 2024-05-03 12:38PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| INTC240531C00037000 | 2024-05-03 2:22PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTC240607C00037000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| INTC240614C00037000 | 2024-05-03 3:48PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC240621C00037000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| INTC240719C00037000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| INTC240816C00037000 | 2024-05-03 2:58PM EDT | 2024-08-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| INTC240920C00037000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| INTC241018C00037000 | 2024-05-03 2:15PM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| INTC241115C00037000 | 2024-05-03 9:58AM EDT | 2024-11-15 | 1.54 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| INTC251219C00037000 | 2024-05-03 9:48AM EDT | 2025-12-19 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTC260116C00037000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 4.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00037000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 6.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240517P00037000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| INTC240524P00037000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240531P00037000 | 2024-05-03 9:41AM EDT | 2024-05-31 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240607P00037000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 6.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240614P00037000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240621P00037000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240719P00037000 | 2024-05-03 10:06AM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00037000 | 2024-05-03 12:54PM EDT | 2024-08-16 | 6.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC240920P00037000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC241018P00037000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 6.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241115P00037000 | 2024-05-01 10:30AM EDT | 2024-11-15 | 7.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC251219P00037000 | 2024-05-03 2:43PM EDT | 2025-12-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC260116P00037000 | 2024-05-03 2:55PM EDT | 2026-01-16 | 8.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.