Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00046000 | 2024-05-03 9:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 127 | 184.38% |
| INTC240517C00046000 | 2024-05-08 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 10,973 | 93.75% |
| INTC240524C00046000 | 2024-04-26 10:41AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.19 | 0.00 | - | 42 | 59 | 104.69% |
| INTC240531C00046000 | 2024-04-23 2:25PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.17 | -0.06 | -85.71% | 30 | 10 | 86.72% |
| INTC240621C00046000 | 2024-05-08 1:35PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 10,317 | 50.00% |
| INTC240719C00046000 | 2024-05-08 11:47AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 14 | 1,977 | 44.14% |
| INTC240816C00046000 | 2024-05-08 3:35PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 143 | 1,214 | 42.58% |
| INTC241018C00046000 | 2024-05-07 9:33AM EDT | 2024-10-18 | 0.27 | 0.19 | 0.21 | 0.00 | - | 1 | 2,065 | 39.16% |
| INTC241115C00046000 | 2024-05-07 10:18AM EDT | 2024-11-15 | 0.31 | 0.31 | 0.33 | -0.14 | -31.11% | 1 | 123 | 39.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00046000 | 2024-05-01 1:52PM EDT | 2024-05-10 | 15.70 | 15.90 | 16.80 | 0.00 | - | 1 | 0 | 323.83% |
| INTC240517P00046000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 16.07 | 15.90 | 16.25 | +1.07 | +7.13% | 1,033 | 141 | 131.25% |
| INTC240524P00046000 | 2024-05-08 3:09PM EDT | 2024-05-24 | 16.09 | 15.90 | 16.35 | +4.73 | +41.64% | 1 | 0 | 110.16% |
| INTC240621P00046000 | 2024-05-08 3:07PM EDT | 2024-06-21 | 16.05 | 15.90 | 17.05 | +0.89 | +5.87% | 3,130 | 452 | 90.14% |
| INTC240719P00046000 | 2024-05-08 3:07PM EDT | 2024-07-19 | 15.70 | 15.90 | 16.45 | +0.90 | +6.08% | 1,200 | 270 | 56.64% |
| INTC240816P00046000 | 2024-05-07 10:14AM EDT | 2024-08-16 | 15.65 | 15.90 | 16.50 | +0.90 | +6.10% | 180 | 134 | 60.94% |
| INTC241018P00046000 | 2024-05-07 3:34PM EDT | 2024-10-18 | 15.20 | 15.85 | 16.80 | 0.00 | - | 7 | 7 | 54.54% |
| INTC241115P00046000 | 2024-05-08 12:50PM EDT | 2024-11-15 | 16.20 | 15.90 | 16.75 | +1.32 | +8.87% | 61 | 85 | 49.46% |
© 2024 Yahoo. All rights reserved.