Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:43.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00043000 | 2024-05-02 10:46AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,133 | 175.00% |
| INTC240510C00043000 | 2024-05-02 9:51AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 429 | 81.25% |
| INTC240517C00043000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 5,768 | 68.75% |
| INTC240524C00043000 | 2024-05-02 9:43AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| INTC240531C00043000 | 2024-05-01 9:37AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 377 | 52.34% |
| INTC240607C00043000 | 2024-04-29 2:12PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 51 | 72 | 49.61% |
| INTC240621C00043000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 31 | 7,102 | 44.14% |
| INTC240719C00043000 | 2024-05-02 10:08AM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 2 | 3,974 | 39.45% |
| INTC240816C00043000 | 2024-05-01 3:06PM EDT | 2024-08-16 | 0.19 | 0.17 | 0.18 | 0.00 | - | 31 | 1,771 | 39.55% |
| INTC241018C00043000 | 2024-05-01 2:42PM EDT | 2024-10-18 | 0.43 | 0.37 | 0.38 | 0.00 | - | 20 | 642 | 37.35% |
| INTC241115C00043000 | 2024-05-02 9:54AM EDT | 2024-11-15 | 0.59 | 0.55 | 0.57 | +0.04 | +7.27% | 1 | 33 | 38.67% |
| INTC241220C00043000 | 2024-05-02 9:43AM EDT | 2024-12-20 | 0.75 | 0.71 | 0.73 | -0.03 | -3.85% | 1,384 | 2,027 | 38.38% |
| INTC260618C00043000 | 2024-04-30 12:51PM EDT | 2026-06-18 | 3.04 | 3.60 | 3.75 | -0.81 | -21.04% | 1 | 188 | 41.09% |
| INTC261218C00043000 | 2024-05-02 10:12AM EDT | 2026-12-18 | 4.53 | 4.45 | 4.60 | -0.07 | -1.52% | 5 | 3,146 | 41.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 11.15 | 10.80 | 14.15 | 0.00 | - | 292 | 0 | 555.86% |
| INTC240510P00043000 | 2024-05-01 11:06AM EDT | 2024-05-10 | 12.94 | 12.70 | 13.00 | 0.00 | - | 2 | 217 | 160.94% |
| INTC240517P00043000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 12.25 | 12.70 | 12.80 | 0.00 | - | 6 | 12,051 | 111.72% |
| INTC240524P00043000 | 2024-05-01 12:17PM EDT | 2024-05-24 | 12.85 | 12.65 | 13.05 | 0.00 | - | 6 | 43 | 100.78% |
| INTC240531P00043000 | 2024-04-30 11:14AM EDT | 2024-05-31 | 12.19 | 12.50 | 13.10 | 0.00 | - | 13 | 15 | 85.06% |
| INTC240621P00043000 | 2024-05-02 10:33AM EDT | 2024-06-21 | 12.74 | 12.65 | 12.75 | +0.39 | +3.16% | 5 | 3,628 | 59.77% |
| INTC240719P00043000 | 2024-05-01 2:43PM EDT | 2024-07-19 | 12.56 | 12.40 | 12.75 | +0.37 | +3.04% | 10 | 3,763 | 50.34% |
| INTC240816P00043000 | 2024-05-02 10:07AM EDT | 2024-08-16 | 12.84 | 12.70 | 12.80 | +0.44 | +3.55% | 1 | 1,978 | 45.07% |
| INTC241018P00043000 | 2024-05-01 2:29PM EDT | 2024-10-18 | 12.52 | 12.65 | 12.80 | 0.00 | - | 1 | 199 | 35.79% |
| INTC241115P00043000 | 2024-05-01 12:18PM EDT | 2024-11-15 | 12.85 | 12.65 | 12.80 | 0.00 | - | 4 | 11 | 33.15% |
| INTC241220P00043000 | 2024-05-02 10:11AM EDT | 2024-12-20 | 12.90 | 12.70 | 12.80 | +0.24 | +1.90% | 28 | 3,071 | 30.57% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 13.09 | 13.75 | 14.00 | 0.00 | - | 1 | 23 | 27.20% |
| INTC261218P00043000 | 2024-04-30 10:35AM EDT | 2026-12-18 | 13.62 | 12.95 | 14.65 | 0.00 | - | 9 | 2,341 | 28.39% |
© 2024 Yahoo. All rights reserved.