Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 539 | 168.75% |
| INTC240517C00050000 | 2024-05-07 2:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 26,718 | 100.00% |
| INTC240524C00050000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 412 | 78.13% |
| INTC240531C00050000 | 2024-05-07 9:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.15 | -0.07 | -77.78% | 10 | 19 | 92.19% |
| INTC240621C00050000 | 2024-05-07 2:24PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 66 | 29,631 | 58.59% |
| INTC240719C00050000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 68 | 10,405 | 48.83% |
| INTC240816C00050000 | 2024-05-07 10:25AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 18 | 3,478 | 44.14% |
| INTC240920C00050000 | 2024-05-07 3:13PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 43 | 10,217 | 41.90% |
| INTC241018C00050000 | 2024-05-06 2:49PM EDT | 2024-10-18 | 0.15 | 0.11 | 0.15 | 0.00 | - | 29 | 3,538 | 40.33% |
| INTC241115C00050000 | 2024-05-07 10:02AM EDT | 2024-11-15 | 0.26 | 0.21 | 0.24 | -0.01 | -3.70% | 4 | 203 | 40.82% |
| INTC241220C00050000 | 2024-05-07 1:49PM EDT | 2024-12-20 | 0.33 | 0.30 | 0.32 | 0.00 | - | 202 | 5,269 | 39.89% |
| INTC250117C00050000 | 2024-05-07 3:53PM EDT | 2025-01-17 | 0.39 | 0.38 | 0.41 | -0.05 | -11.36% | 182 | 55,376 | 39.80% |
| INTC250321C00050000 | 2024-05-07 3:58PM EDT | 2025-03-21 | 0.60 | 0.58 | 0.63 | -0.06 | -9.09% | 72 | 2,715 | 39.65% |
| INTC250620C00050000 | 2024-05-07 11:39AM EDT | 2025-06-20 | 1.09 | 0.74 | 1.14 | +0.01 | +0.93% | 7 | 1,012 | 41.50% |
| INTC250919C00050000 | 2024-05-07 11:00AM EDT | 2025-09-19 | 1.42 | 1.11 | 1.46 | -0.06 | -4.05% | 22 | 5,243 | 40.70% |
| INTC251219C00050000 | 2024-05-07 12:56PM EDT | 2025-12-19 | 1.91 | 1.72 | 1.86 | +0.05 | +2.69% | 32 | 3,774 | 40.80% |
| INTC260116C00050000 | 2024-05-07 2:32PM EDT | 2026-01-16 | 2.02 | 1.88 | 2.01 | -0.03 | -1.46% | 138 | 19,283 | 41.04% |
| INTC260618C00050000 | 2024-05-07 9:30AM EDT | 2026-06-18 | 2.70 | 2.47 | 2.58 | +0.16 | +6.30% | 3 | 813 | 40.55% |
| INTC261218C00050000 | 2024-05-07 3:52PM EDT | 2026-12-18 | 3.35 | 3.30 | 3.45 | -0.10 | -2.90% | 57 | 3,890 | 41.36% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00050000 | 2024-05-07 2:47PM EDT | 2024-05-17 | 19.10 | 19.10 | 19.70 | -0.75 | -3.78% | 46 | 557 | 140.63% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 2024-05-24 | 18.75 | 19.25 | 19.75 | 0.00 | - | 12 | 2 | 126.37% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 18.40 | 18.95 | 19.60 | 0.00 | - | 10 | 0 | 116.99% |
| INTC240621P00050000 | 2024-05-07 3:13PM EDT | 2024-06-21 | 19.20 | 19.15 | 19.70 | +0.05 | +0.26% | 42 | 711 | 71.88% |
| INTC240719P00050000 | 2024-05-07 12:06PM EDT | 2024-07-19 | 18.80 | 19.05 | 19.75 | +0.10 | +0.53% | 25 | 41 | 54.30% |
| INTC240816P00050000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 19.83 | 18.85 | 19.80 | 0.00 | - | 5 | 7 | 65.53% |
| INTC240920P00050000 | 2024-05-07 2:34PM EDT | 2024-09-20 | 19.10 | 18.75 | 19.75 | 0.00 | - | 3 | 685 | 55.08% |
| INTC241018P00050000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 18.90 | 19.20 | 19.80 | +0.25 | +1.34% | 60 | 0 | 51.51% |
| INTC241115P00050000 | 2024-05-07 1:20PM EDT | 2024-11-15 | 18.90 | 19.05 | 20.10 | +4.70 | +33.10% | 15 | 0 | 54.10% |
| INTC241220P00050000 | 2024-05-07 10:37AM EDT | 2024-12-20 | 18.71 | 19.20 | 20.15 | -1.09 | -5.51% | 7 | 32 | 50.66% |
| INTC250117P00050000 | 2024-05-07 10:32AM EDT | 2025-01-17 | 18.70 | 18.85 | 19.90 | -0.49 | -2.55% | 19 | 5,513 | 43.41% |
| INTC250321P00050000 | 2024-04-26 3:47PM EDT | 2025-03-21 | 18.42 | 17.65 | 20.00 | 0.00 | - | 30 | 1 | 40.55% |
| INTC250620P00050000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 19.32 | 17.35 | 21.25 | 0.00 | - | 1 | 5 | 49.76% |
| INTC250919P00050000 | 2024-05-01 9:56AM EDT | 2025-09-19 | 19.92 | 18.10 | 20.05 | 0.00 | - | 3 | 342 | 33.01% |
| INTC251219P00050000 | 2024-05-02 1:45PM EDT | 2025-12-19 | 19.85 | 18.85 | 21.50 | 0.00 | - | 1 | 190 | 43.38% |
| INTC260116P00050000 | 2024-05-07 11:14AM EDT | 2026-01-16 | 18.91 | 18.30 | 21.55 | -0.34 | -1.77% | 12 | 232 | 42.77% |
| INTC260618P00050000 | 2024-04-29 10:32AM EDT | 2026-06-18 | 19.01 | 19.00 | 19.90 | 0.00 | - | 10 | 476 | 25.05% |
| INTC261218P00050000 | 2024-05-07 3:00PM EDT | 2026-12-18 | 19.45 | 18.40 | 20.90 | -0.20 | -1.02% | 1 | 127 | 30.36% |
© 2024 Yahoo. All rights reserved.