Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00044000 | 2024-04-30 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 454 | 123.44% |
| INTC240517C00044000 | 2024-05-03 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 23,049 | 68.75% |
| INTC240524C00044000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 552 | 60.16% |
| INTC240531C00044000 | 2024-05-03 11:38AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.19 | +0.01 | +100.00% | 5 | 370 | 71.09% |
| INTC240607C00044000 | 2024-04-26 9:31AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.23 | 0.00 | - | 1 | 1 | 66.21% |
| INTC240621C00044000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 34 | 3,312 | 46.48% |
| INTC240719C00044000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 12 | 3,142 | 40.23% |
| INTC240816C00044000 | 2024-05-03 1:14PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 32 | 3,464 | 40.04% |
| INTC241018C00044000 | 2024-05-03 3:03PM EDT | 2024-10-18 | 0.35 | 0.34 | 0.36 | +0.02 | +6.06% | 3 | 878 | 37.89% |
| INTC241115C00044000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 0.53 | 0.53 | 0.55 | +0.03 | +6.00% | 22 | 45 | 39.21% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00044000 | 2024-05-03 11:04AM EDT | 2024-05-10 | 13.25 | 12.80 | 13.30 | -0.52 | -3.78% | 1 | 117 | 174.61% |
| INTC240517P00044000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 13.15 | 12.90 | 13.65 | -0.69 | -4.99% | 1 | 3,717 | 115.23% |
| INTC240524P00044000 | 2024-04-26 3:11PM EDT | 2024-05-24 | 12.25 | 11.15 | 14.70 | 0.00 | - | 1 | 31 | 174.90% |
| INTC240531P00044000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 13.54 | 12.90 | 13.70 | 0.00 | - | 1 | 5 | 82.23% |
| INTC240621P00044000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 13.35 | 12.70 | 14.30 | -0.16 | -1.18% | 1 | 5,913 | 72.56% |
| INTC240719P00044000 | 2024-05-03 12:19PM EDT | 2024-07-19 | 13.23 | 12.65 | 13.85 | -0.27 | -2.00% | 8 | 3,178 | 68.85% |
| INTC240816P00044000 | 2024-05-02 10:11AM EDT | 2024-08-16 | 13.85 | 12.60 | 13.95 | 0.00 | - | 3 | 1,467 | 61.23% |
| INTC241018P00044000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 13.25 | 13.15 | 14.25 | +0.12 | +0.91% | 6 | 761 | 53.52% |
| INTC241115P00044000 | 2024-05-01 12:24PM EDT | 2024-11-15 | 13.94 | 12.55 | 13.75 | 0.00 | - | 1 | 62 | 41.21% |
© 2024 Yahoo. All rights reserved.