Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00047000 | 2024-04-24 1:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 2,440 | 125.00% |
| INTC240503C00047000 | 2024-04-24 9:53AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 43 | 266 | 83.59% |
| INTC240510C00047000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 5 | 165 | 64.06% |
| INTC240517C00047000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 43 | 24,541 | 58.98% |
| INTC240524C00047000 | 2024-04-22 12:34PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 34 | 54.10% |
| INTC240531C00047000 | 2024-04-24 3:14PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 12 | 245 | 50.20% |
| INTC240621C00047000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 15 | 12,651 | 43.56% |
| INTC240719C00047000 | 2024-04-24 2:23PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 16 | 1,763 | 40.04% |
| INTC240816C00047000 | 2024-04-24 10:13AM EDT | 2024-08-16 | 0.42 | 0.17 | 0.40 | +0.07 | +20.00% | 20 | 1,338 | 41.46% |
| INTC240920C00047000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 0.56 | 0.52 | 0.54 | +0.06 | +12.00% | 183 | 3,459 | 39.40% |
| INTC241018C00047000 | 2024-04-24 2:28PM EDT | 2024-10-18 | 0.70 | 0.66 | 0.69 | +0.05 | +7.69% | 4 | 2,840 | 38.87% |
| INTC241115C00047000 | 2024-04-24 10:44AM EDT | 2024-11-15 | 1.02 | 0.90 | 0.93 | +0.10 | +10.87% | 1 | 23 | 39.75% |
| INTC241220C00047000 | 2024-04-24 12:47PM EDT | 2024-12-20 | 1.12 | 1.09 | 1.12 | +0.06 | +5.66% | 2 | 1,323 | 39.19% |
| INTC250117C00047000 | 2024-04-24 3:22PM EDT | 2025-01-17 | 1.30 | 1.25 | 1.28 | +0.10 | +8.33% | 27 | 12,189 | 38.94% |
| INTC250321C00047000 | 2024-04-24 10:04AM EDT | 2025-03-21 | 1.79 | 1.32 | 2.10 | +0.26 | +16.99% | 3 | 205 | 42.77% |
| INTC250620C00047000 | 2024-04-23 3:51PM EDT | 2025-06-20 | 2.47 | 1.53 | 2.45 | +0.23 | +10.27% | 10 | 283 | 40.59% |
| INTC250919C00047000 | 2024-04-22 12:01PM EDT | 2025-09-19 | 2.87 | 2.83 | 3.35 | 0.00 | - | 167 | 643 | 42.85% |
| INTC251219C00047000 | 2024-04-24 3:43PM EDT | 2025-12-19 | 3.50 | 3.40 | 3.65 | +0.15 | +4.48% | 2 | 1,631 | 41.28% |
| INTC260116C00047000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 3.55 | 3.50 | 3.70 | +0.08 | +2.31% | 8 | 7,808 | 40.65% |
| INTC260618C00047000 | 2024-04-19 3:22PM EDT | 2026-06-18 | 4.50 | 2.96 | 4.75 | 0.00 | - | 1 | 239 | 41.84% |
| INTC261218C00047000 | 2024-04-24 10:13AM EDT | 2026-12-18 | 5.77 | 5.55 | 5.65 | +0.27 | +4.91% | 1 | 382 | 41.74% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 2024-04-26 | 9.77 | 11.85 | 13.20 | 0.00 | - | 2 | 0 | 153.13% |
| INTC240503P00047000 | 2024-04-15 11:34AM EDT | 2024-05-03 | 10.35 | 11.85 | 12.60 | 0.00 | - | 2 | 0 | 103.91% |
| INTC240510P00047000 | 2024-04-08 12:41PM EDT | 2024-05-10 | 9.04 | 12.15 | 12.95 | 0.00 | - | 1 | 98 | 71.09% |
| INTC240517P00047000 | 2024-04-23 10:44AM EDT | 2024-05-17 | 12.70 | 12.25 | 12.90 | 0.00 | - | 1 | 939 | 63.87% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 12.45 | 12.90 | 0.00 | - | 20 | 94 | 65.92% |
| INTC240621P00047000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 12.77 | 12.35 | 13.00 | 0.00 | - | 2 | 6,992 | 61.52% |
| INTC240719P00047000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 12.55 | 12.20 | 13.10 | -0.10 | -0.79% | 37 | 961 | 53.37% |
| INTC240816P00047000 | 2024-04-23 3:52PM EDT | 2024-08-16 | 12.82 | 12.55 | 12.75 | 0.00 | - | 1 | 1,799 | 37.01% |
| INTC240920P00047000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 13.00 | 12.60 | 13.15 | 0.00 | - | 20 | 4,449 | 41.63% |
| INTC241018P00047000 | 2024-04-04 9:56AM EDT | 2024-10-18 | 8.05 | 12.10 | 13.05 | 0.00 | - | 1 | 357 | 36.40% |
| INTC241115P00047000 | 2024-04-15 9:57AM EDT | 2024-11-15 | 11.25 | 12.35 | 13.35 | 0.00 | - | 1 | 2 | 38.62% |
| INTC241220P00047000 | 2024-04-23 9:55AM EDT | 2024-12-20 | 12.85 | 12.30 | 13.05 | 0.00 | - | 1 | 526 | 31.30% |
| INTC250117P00047000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 13.07 | 12.40 | 13.75 | +0.07 | +0.54% | 45 | 18,216 | 38.62% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 2025-03-21 | 11.15 | 11.55 | 13.20 | 0.00 | - | 1 | 240 | 28.64% |
| INTC250620P00047000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 13.00 | 13.20 | 13.50 | -0.45 | -3.35% | 3 | 11 | 28.48% |
| INTC250919P00047000 | 2024-03-27 9:52AM EDT | 2025-09-19 | 8.85 | 13.40 | 14.75 | 0.00 | - | 18 | 256 | 35.47% |
| INTC251219P00047000 | 2024-04-18 12:29PM EDT | 2025-12-19 | 13.31 | 13.70 | 16.30 | 0.00 | - | 1 | 463 | 42.21% |
| INTC260116P00047000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 13.90 | 13.70 | 16.25 | 0.00 | - | 1 | 3,383 | 40.98% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-04-10 2:27PM EDT | 2026-12-18 | 13.18 | 13.75 | 14.85 | 0.00 | - | 2 | 52 | 26.37% |
© 2024 Yahoo. All rights reserved.