Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00038000 | 2024-05-09 10:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240517C00038000 | 2024-05-09 2:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| INTC240524C00038000 | 2024-05-09 10:06AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| INTC240531C00038000 | 2024-05-09 11:36AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC240607C00038000 | 2024-05-09 10:17AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240614C00038000 | 2024-05-07 10:22AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| INTC240621C00038000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| INTC240719C00038000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| INTC240816C00038000 | 2024-05-09 3:41PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| INTC240920C00038000 | 2024-05-09 9:33AM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | - | 12.50% |
| INTC241018C00038000 | 2024-05-09 11:35AM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTC241115C00038000 | 2024-05-09 1:52PM EDT | 2024-11-15 | 1.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| INTC241220C00038000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| INTC250620C00038000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTC250919C00038000 | 2024-05-09 3:51PM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| INTC260618C00038000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 4.58 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| INTC261218C00038000 | 2024-05-09 10:44AM EDT | 2026-12-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00038000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 7.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC240517P00038000 | 2024-05-09 3:06PM EDT | 2024-05-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2,110 | 0 | 0.00% |
| INTC240524P00038000 | 2024-05-09 10:31AM EDT | 2024-05-24 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00038000 | 2024-05-07 1:02PM EDT | 2024-05-31 | 6.92 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC240607P00038000 | 2024-05-07 10:01AM EDT | 2024-06-07 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240614P00038000 | 2024-05-06 11:14AM EDT | 2024-06-14 | 7.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240621P00038000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2,962 | 0 | 0.00% |
| INTC240719P00038000 | 2024-05-09 12:29PM EDT | 2024-07-19 | 7.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC240816P00038000 | 2024-05-09 12:21PM EDT | 2024-08-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC241018P00038000 | 2024-05-09 1:00PM EDT | 2024-10-18 | 8.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241115P00038000 | 2024-05-09 9:36AM EDT | 2024-11-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC241220P00038000 | 2024-05-08 2:40PM EDT | 2024-12-20 | 8.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC250620P00038000 | 2024-05-09 11:53AM EDT | 2025-06-20 | 8.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC250919P00038000 | 2024-05-09 3:36PM EDT | 2025-09-19 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260618P00038000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218P00038000 | 2024-05-09 2:51PM EDT | 2026-12-18 | 10.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.