Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:42.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00042000 | 2024-04-24 3:44PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 172 | 2,705 | 50.00% |
| INTC240503C00042000 | 2024-04-24 3:44PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 324 | 1,969 | 25.00% |
| INTC240510C00042000 | 2024-04-24 11:43AM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | 0.00 | - | 24 | 809 | 55.27% |
| INTC240517C00042000 | 2024-04-24 3:19PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1,399 | 8,639 | 49.41% |
| INTC240524C00042000 | 2024-04-24 12:42PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.18 | 0.00 | - | 18 | 612 | 46.58% |
| INTC240531C00042000 | 2024-04-24 2:17PM EDT | 2024-05-31 | 0.21 | 0.20 | 0.22 | 0.00 | - | 172 | 348 | 44.04% |
| INTC240621C00042000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.33 | 0.33 | 0.36 | 0.00 | - | 967 | 12,102 | 40.33% |
| INTC240719C00042000 | 2024-04-24 2:40PM EDT | 2024-07-19 | 0.57 | 0.53 | 0.55 | 0.00 | - | 29 | 4,147 | 37.84% |
| INTC240816C00042000 | 2024-04-24 3:57PM EDT | 2024-08-16 | 0.89 | 0.92 | 0.95 | 0.00 | - | 22 | 2,134 | 40.14% |
| INTC240920C00042000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 1.20 | 1.18 | 1.21 | -0.02 | -1.64% | 3 | 3,668 | 38.82% |
| INTC241018C00042000 | 2024-04-24 10:16AM EDT | 2024-10-18 | 1.53 | 1.42 | 1.45 | 0.00 | - | 21 | 1,802 | 38.60% |
| INTC241115C00042000 | 2024-04-24 10:23AM EDT | 2024-11-15 | 1.88 | 1.75 | 1.81 | 0.00 | - | 1 | 77 | 39.84% |
| INTC250620C00042000 | 2024-04-24 10:11AM EDT | 2025-06-20 | 3.70 | 2.99 | 3.55 | 0.00 | - | 202 | 930 | 40.16% |
| INTC250919C00042000 | 2024-04-24 2:49PM EDT | 2025-09-19 | 4.30 | 3.55 | 4.60 | 0.00 | - | 6 | 209 | 42.91% |
| INTC251219C00042000 | 2024-04-24 2:07PM EDT | 2025-12-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 509 | 3.13% |
| INTC260116C00042000 | 2024-04-24 12:30PM EDT | 2026-01-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 1,520 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00042000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 7.48 | 0.00 | 0.00 | -0.17 | -2.17% | 1 | 732 | 0.00% |
| INTC240503P00042000 | 2024-04-24 12:54PM EDT | 2024-05-03 | 7.42 | 7.40 | 7.50 | 0.00 | - | 6 | 312 | 88.28% |
| INTC240510P00042000 | 2024-04-23 10:27AM EDT | 2024-05-10 | 7.67 | 5.50 | 9.60 | 0.00 | - | 2 | 1,149 | 73.54% |
| INTC240517P00042000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 7.62 | 0.00 | 0.00 | +0.19 | +2.62% | 1 | 7,560 | 0.00% |
| INTC240524P00042000 | 2024-04-23 3:52PM EDT | 2024-05-24 | 7.85 | 7.45 | 7.70 | 0.00 | - | 9 | 85 | 54.88% |
| INTC240531P00042000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 7.63 | 0.00 | 0.00 | +0.06 | +0.80% | 2 | 71 | 0.00% |
| INTC240621P00042000 | 2024-04-24 10:52AM EDT | 2024-06-21 | 7.28 | 7.60 | 7.70 | 0.00 | - | 19 | 9,860 | 43.46% |
| INTC240719P00042000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 7.78 | 7.65 | 8.45 | +0.28 | +3.73% | 1 | 5,147 | 51.12% |
| INTC240816P00042000 | 2024-04-23 11:47AM EDT | 2024-08-16 | 8.15 | 6.05 | 8.05 | 0.00 | - | 10 | 4,343 | 37.74% |
| INTC240920P00042000 | 2024-04-24 9:42AM EDT | 2024-09-20 | 7.90 | 8.05 | 8.15 | 0.00 | - | 305 | 10,431 | 34.52% |
| INTC241018P00042000 | 2024-04-23 11:44AM EDT | 2024-10-18 | 8.30 | 8.15 | 8.40 | 0.00 | - | 51 | 1,684 | 34.99% |
| INTC241115P00042000 | 2024-04-23 11:45AM EDT | 2024-11-15 | 8.54 | 8.30 | 8.70 | 0.00 | - | 20 | 54 | 35.99% |
| INTC250620P00042000 | 2024-04-23 2:32PM EDT | 2025-06-20 | 9.42 | 8.75 | 9.85 | 0.00 | - | 21 | 647 | 33.63% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 2025-09-19 | 9.32 | 9.20 | 10.10 | 0.00 | - | 5 | 1,338 | 32.12% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 2025-12-19 | 10.10 | 9.55 | 10.55 | 0.00 | - | 1 | 282 | 32.23% |
| INTC260116P00042000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 9.90 | 9.60 | 10.50 | 0.00 | - | 38 | 1,689 | 31.21% |
© 2024 Yahoo. All rights reserved.