Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00039000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 1,017 | 7,685 | 96.09% |
| INTC240503C00039000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.21 | 0.20 | 0.22 | +0.04 | +23.53% | 486 | 3,228 | 61.72% |
| INTC240510C00039000 | 2024-04-24 3:44PM EDT | 2024-05-10 | 0.29 | 0.26 | 0.28 | +0.06 | +26.09% | 82 | 744 | 51.07% |
| INTC240517C00039000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.35 | +0.06 | +21.43% | 193 | 15,065 | 46.73% |
| INTC240524C00039000 | 2024-04-24 3:34PM EDT | 2024-05-24 | 0.46 | 0.43 | 0.50 | +0.06 | +15.00% | 87 | 523 | 46.68% |
| INTC240531C00039000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 0.49 | 0.49 | 0.62 | +0.04 | +8.89% | 107 | 1,398 | 45.90% |
| INTC240621C00039000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 0.80 | 0.74 | 0.77 | +0.10 | +14.29% | 265 | 5,753 | 40.33% |
| INTC240719C00039000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 1.06 | 1.03 | 1.06 | +0.10 | +10.42% | 34 | 2,045 | 38.43% |
| INTC240816C00039000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 1.55 | 1.53 | 1.55 | +0.06 | +4.03% | 10 | 1,788 | 40.55% |
| INTC241018C00039000 | 2024-04-24 3:08PM EDT | 2024-10-18 | 2.23 | 2.13 | 2.18 | +0.21 | +10.40% | 58 | 3,450 | 39.60% |
| INTC241115C00039000 | 2024-04-24 10:54AM EDT | 2024-11-15 | 2.72 | 2.51 | 2.56 | +0.21 | +8.37% | 5 | 110 | 40.63% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00039000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 4.60 | 4.45 | 4.65 | -0.21 | -4.37% | 119 | 1,702 | 80.08% |
| INTC240503P00039000 | 2024-04-24 1:54PM EDT | 2024-05-03 | 4.37 | 4.60 | 4.70 | -0.40 | -8.39% | 30 | 1,498 | 56.25% |
| INTC240510P00039000 | 2024-04-24 3:36PM EDT | 2024-05-10 | 4.60 | 4.50 | 5.25 | -0.30 | -6.12% | 32 | 354 | 56.84% |
| INTC240517P00039000 | 2024-04-24 3:36PM EDT | 2024-05-17 | 4.70 | 4.75 | 4.95 | -0.38 | -7.48% | 90 | 14,837 | 51.07% |
| INTC240524P00039000 | 2024-04-24 1:41PM EDT | 2024-05-24 | 4.65 | 4.85 | 5.00 | -0.35 | -7.00% | 15 | 255 | 46.68% |
| INTC240531P00039000 | 2024-04-24 1:54PM EDT | 2024-05-31 | 4.91 | 4.85 | 5.05 | -0.24 | -4.66% | 23 | 70 | 43.75% |
| INTC240621P00039000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 4.90 | 5.05 | 5.50 | -0.30 | -5.77% | 32 | 7,424 | 45.39% |
| INTC240719P00039000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 4.97 | 4.85 | 5.70 | -0.47 | -8.64% | 2 | 5,389 | 40.85% |
| INTC240816P00039000 | 2024-04-24 10:09AM EDT | 2024-08-16 | 5.25 | 5.60 | 5.75 | -0.50 | -8.70% | 9 | 3,441 | 36.26% |
| INTC241018P00039000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 5.80 | 5.95 | 6.10 | -0.14 | -2.36% | 1 | 1,537 | 33.19% |
| INTC241115P00039000 | 2024-04-17 1:50PM EDT | 2024-11-15 | 5.69 | 6.15 | 6.85 | 0.00 | - | 1 | 108 | 38.55% |
© 2024 Yahoo. All rights reserved.