Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00045000 | 2024-05-08 1:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,034 | 196.88% |
| INTC240517C00045000 | 2024-05-07 2:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18,173 | 93.75% |
| INTC240524C00045000 | 2024-05-08 2:40PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 490 | 75.00% |
| INTC240531C00045000 | 2024-05-03 1:09PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 140 | 67.97% |
| INTC240607C00045000 | 2024-05-02 2:01PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.06 | 0.00 | - | 18 | 20 | 63.28% |
| INTC240621C00045000 | 2024-05-09 1:26PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 88 | 49,859 | 50.78% |
| INTC240719C00045000 | 2024-05-09 1:30PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | +0.02 | +100.00% | 152 | 13,234 | 43.75% |
| INTC240816C00045000 | 2024-05-08 3:18PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.11 | 0.00 | - | 196 | 3,119 | 42.19% |
| INTC240920C00045000 | 2024-05-09 12:31PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.16 | 0.00 | - | 184 | 19,911 | 38.97% |
| INTC241018C00045000 | 2024-05-09 11:36AM EDT | 2024-10-18 | 0.22 | 0.22 | 0.24 | 0.00 | - | 8 | 785 | 38.57% |
| INTC241115C00045000 | 2024-05-08 3:51PM EDT | 2024-11-15 | 0.37 | 0.36 | 0.38 | +0.01 | +2.78% | 2 | 432 | 39.60% |
| INTC241220C00045000 | 2024-05-09 1:04PM EDT | 2024-12-20 | 0.49 | 0.48 | 0.50 | 0.00 | - | 21 | 2,286 | 39.06% |
| INTC250117C00045000 | 2024-05-09 1:24PM EDT | 2025-01-17 | 0.60 | 0.60 | 0.62 | +0.01 | +1.69% | 287 | 43,165 | 39.06% |
| INTC250321C00045000 | 2024-05-09 10:43AM EDT | 2025-03-21 | 0.95 | 0.89 | 0.92 | +0.02 | +2.15% | 4 | 1,037 | 39.33% |
| INTC250620C00045000 | 2024-05-09 11:01AM EDT | 2025-06-20 | 1.36 | 1.28 | 1.35 | 0.00 | - | 2 | 334 | 39.47% |
| INTC250919C00045000 | 2024-05-09 1:29PM EDT | 2025-09-19 | 1.85 | 1.76 | 1.92 | +0.02 | +1.09% | 21 | 1,126 | 40.80% |
| INTC251219C00045000 | 2024-05-08 12:03PM EDT | 2025-12-19 | 2.30 | 2.26 | 2.37 | +0.05 | +2.22% | 5 | 4,123 | 40.97% |
| INTC260116C00045000 | 2024-05-09 1:28PM EDT | 2026-01-16 | 2.44 | 2.42 | 2.48 | +0.06 | +2.52% | 6 | 10,574 | 40.82% |
| INTC260618C00045000 | 2024-05-09 12:29PM EDT | 2026-06-18 | 3.07 | 2.82 | 3.15 | +0.05 | +1.66% | 10 | 175 | 40.77% |
| INTC261218C00045000 | 2024-05-09 9:44AM EDT | 2026-12-18 | 3.80 | 3.70 | 3.90 | -0.09 | -2.31% | 3 | 2,218 | 40.74% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00045000 | 2024-05-08 10:29AM EDT | 2024-05-10 | 15.06 | 14.85 | 14.95 | 0.00 | - | 3 | 0 | 254.69% |
| INTC240517P00045000 | 2024-05-08 3:07PM EDT | 2024-05-17 | 15.20 | 14.85 | 14.95 | 0.00 | - | 1,633 | 161 | 119.53% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 13.38 | 14.85 | 14.95 | 0.00 | - | 2 | 0 | 89.84% |
| INTC240621P00045000 | 2024-05-09 9:35AM EDT | 2024-06-21 | 15.10 | 14.85 | 14.95 | +0.35 | +2.37% | 2 | 168 | 54.30% |
| INTC240719P00045000 | 2024-05-08 3:07PM EDT | 2024-07-19 | 15.10 | 14.85 | 14.95 | 0.00 | - | 2,006 | 306 | 42.58% |
| INTC240816P00045000 | 2024-05-09 11:24AM EDT | 2024-08-16 | 14.80 | 14.85 | 14.95 | -0.25 | -1.66% | 16 | 379 | 36.13% |
| INTC240920P00045000 | 2024-05-08 3:17PM EDT | 2024-09-20 | 15.12 | 14.85 | 14.95 | 0.00 | - | 24,316 | 4,424 | 31.06% |
| INTC241018P00045000 | 2024-05-08 3:07PM EDT | 2024-10-18 | 14.91 | 14.85 | 14.95 | 0.00 | - | 182 | 63 | 28.32% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 2024-11-15 | 11.11 | 14.85 | 14.95 | 0.00 | - | 12 | 1 | 26.17% |
| INTC241220P00045000 | 2024-05-08 3:51PM EDT | 2024-12-20 | 15.05 | 14.80 | 14.95 | 0.00 | - | 331 | 5 | 24.22% |
| INTC250117P00045000 | 2024-05-09 12:38PM EDT | 2025-01-17 | 14.80 | 14.85 | 15.00 | -0.15 | -1.00% | 71 | 4,551 | 25.78% |
| INTC250321P00045000 | 2024-05-08 12:58PM EDT | 2025-03-21 | 15.14 | 13.90 | 15.05 | 0.00 | - | 4 | 1,273 | 24.90% |
| INTC250620P00045000 | 2024-05-08 12:58PM EDT | 2025-06-20 | 15.15 | 14.95 | 15.30 | -0.05 | -0.33% | 11 | 342 | 27.34% |
| INTC250919P00045000 | 2024-05-08 2:10PM EDT | 2025-09-19 | 15.45 | 15.05 | 15.40 | +0.11 | +0.72% | 2 | 2,166 | 26.22% |
| INTC251219P00045000 | 2024-05-08 3:17PM EDT | 2025-12-19 | 15.42 | 15.20 | 17.00 | 0.00 | - | 3 | 3,412 | 38.89% |
| INTC260116P00045000 | 2024-05-08 10:47AM EDT | 2026-01-16 | 15.36 | 15.25 | 16.75 | -0.24 | -1.54% | 1 | 3,991 | 36.10% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 2026-06-18 | 14.70 | 14.60 | 16.95 | 0.00 | - | 1 | 1,034 | 33.70% |
| INTC261218P00045000 | 2024-05-08 1:58PM EDT | 2026-12-18 | 16.05 | 13.95 | 17.75 | 0.00 | - | 2 | 407 | 34.99% |
© 2024 Yahoo. All rights reserved.