Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00049000 | 2024-04-26 2:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 2,134 | 300.00% |
| INTC240503C00049000 | 2024-04-26 12:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 251 | 106.25% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.23 | 0.00 | - | 142 | 369 | 114.65% |
| INTC240517C00049000 | 2024-04-26 1:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 3,716 | 62.50% |
| INTC240524C00049000 | 2024-04-24 10:18AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 25 | 80.47% |
| INTC240621C00049000 | 2024-04-26 3:06PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 372 | 2,474 | 48.05% |
| INTC240719C00049000 | 2024-04-26 10:28AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 33 | 2,650 | 42.19% |
| INTC240816C00049000 | 2024-04-26 2:17PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | -0.21 | -67.74% | 39 | 3,979 | 41.41% |
| INTC241018C00049000 | 2024-04-26 12:19PM EDT | 2024-10-18 | 0.23 | 0.21 | 0.22 | -0.37 | -61.67% | 11 | 439 | 37.79% |
| INTC241115C00049000 | 2024-04-26 12:08PM EDT | 2024-11-15 | 0.35 | 0.32 | 0.35 | -0.42 | -54.55% | 3 | 27 | 38.87% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00049000 | 2024-04-26 12:49PM EDT | 2024-04-26 | 17.35 | 17.10 | 17.20 | +2.76 | +18.92% | 2 | 0 | 362.50% |
| INTC240503P00049000 | 2024-04-26 1:58PM EDT | 2024-05-03 | 17.30 | 17.20 | 17.20 | +7.43 | +75.28% | 3 | 0 | 147.66% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 2024-05-10 | 9.90 | 16.80 | 17.50 | 0.00 | - | 10 | 2 | 93.75% |
| INTC240517P00049000 | 2024-04-26 3:13PM EDT | 2024-05-17 | 17.25 | 17.00 | 17.55 | +2.65 | +18.15% | 6 | 87 | 99.90% |
| INTC240621P00049000 | 2024-04-22 9:36AM EDT | 2024-06-21 | 14.65 | 17.15 | 17.30 | 0.00 | - | 10 | 604 | 58.01% |
| INTC240719P00049000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 17.30 | 15.65 | 17.50 | +5.85 | +51.09% | 6 | 615 | 61.43% |
| INTC240816P00049000 | 2024-04-25 12:44PM EDT | 2024-08-16 | 14.34 | 16.90 | 17.35 | 0.00 | - | 1 | 585 | 47.71% |
| INTC241018P00049000 | 2024-03-25 9:55AM EDT | 2024-10-18 | 9.13 | 13.55 | 14.30 | 0.00 | - | 6 | 283 | 0.00% |
© 2024 Yahoo. All rights reserved.