Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00055000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 25,332 | 206.25% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 742 | 96.88% |
| INTC240503C00055000 | 2024-04-15 2:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 13 | 177 | 107.03% |
| INTC240510C00055000 | 2024-04-15 9:33AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 81 | 73.44% |
| INTC240517C00055000 | 2024-04-17 2:48PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 76 | 4,826 | 65.63% |
| INTC240524C00055000 | 2024-04-17 2:48PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 18 | 4 | 58.98% |
| INTC240621C00055000 | 2024-04-17 3:49PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 34 | 23,965 | 50.20% |
| INTC240719C00055000 | 2024-04-17 2:11PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 52 | 3,052 | 45.12% |
| INTC240816C00055000 | 2024-04-17 1:35PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 20 | 2,216 | 44.43% |
| INTC240920C00055000 | 2024-04-17 3:22PM EDT | 2024-09-20 | 0.27 | 0.27 | 0.30 | -0.04 | -12.90% | 432 | 8,226 | 42.09% |
| INTC241018C00055000 | 2024-04-17 3:10PM EDT | 2024-10-18 | 0.37 | 0.36 | 0.39 | -0.04 | -9.76% | 42 | 2,253 | 41.07% |
| INTC241115C00055000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 0.62 | 0.49 | 0.57 | 0.00 | - | 5 | 12 | 41.94% |
| INTC241220C00055000 | 2024-04-17 12:54PM EDT | 2024-12-20 | 0.65 | 0.66 | 0.69 | -0.07 | -9.72% | 13 | 1,633 | 40.87% |
| INTC250117C00055000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 0.80 | 0.76 | 0.82 | -0.08 | -9.09% | 276 | 38,698 | 40.63% |
| INTC250321C00055000 | 2024-04-17 2:34PM EDT | 2025-03-21 | 1.14 | 1.00 | 1.65 | -0.11 | -8.80% | 9 | 1,686 | 45.72% |
| INTC250620C00055000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 1.56 | 1.57 | 2.09 | -0.19 | -10.86% | 11 | 227 | 44.25% |
| INTC250919C00055000 | 2024-04-16 1:05PM EDT | 2025-09-19 | 2.30 | 2.05 | 2.44 | 0.00 | - | 204 | 1,618 | 42.70% |
| INTC251219C00055000 | 2024-04-17 10:52AM EDT | 2025-12-19 | 2.63 | 2.33 | 2.82 | -0.20 | -7.07% | 12 | 1,561 | 41.81% |
| INTC260116C00055000 | 2024-04-17 3:29PM EDT | 2026-01-16 | 2.72 | 2.62 | 2.84 | -0.28 | -9.33% | 82 | 20,817 | 41.00% |
| INTC260618C00055000 | 2024-04-16 2:53PM EDT | 2026-06-18 | 3.80 | 3.60 | 4.70 | -0.20 | -5.00% | 11 | 339 | 46.46% |
| INTC261218C00055000 | 2024-04-17 3:42PM EDT | 2026-12-18 | 4.63 | 4.50 | 6.80 | -0.37 | -7.40% | 22 | 31,723 | 51.08% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00055000 | 2024-04-04 10:04AM EDT | 2024-04-19 | 14.40 | 18.95 | 20.30 | 0.00 | - | 1 | 0 | 373.05% |
| INTC240426P00055000 | 2024-04-05 12:45PM EDT | 2024-04-26 | 16.20 | 19.20 | 19.75 | 0.00 | - | 1 | 0 | 153.91% |
| INTC240517P00055000 | 2024-04-04 11:09AM EDT | 2024-05-17 | 14.50 | 18.45 | 20.20 | 0.00 | - | 1 | 1 | 53.13% |
| INTC240621P00055000 | 2024-04-17 3:43PM EDT | 2024-06-21 | 19.25 | 18.40 | 19.75 | +0.75 | +4.05% | 4 | 21 | 70.75% |
| INTC240719P00055000 | 2024-04-16 1:32PM EDT | 2024-07-19 | 18.80 | 18.90 | 20.35 | 0.00 | - | 3 | 203 | 54.79% |
| INTC240816P00055000 | 2024-04-17 3:05PM EDT | 2024-08-16 | 19.00 | 18.90 | 20.55 | +1.20 | +6.74% | 400 | 234 | 51.17% |
| INTC240920P00055000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 18.64 | 18.45 | 20.70 | 0.00 | - | 1 | 287 | 63.33% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 19.75 | 18.55 | 20.65 | 0.00 | - | 1,000 | 844 | 57.62% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 2024-12-20 | 16.70 | 19.25 | 20.50 | 0.00 | - | 2 | 1,179 | 47.85% |
| INTC250117P00055000 | 2024-04-15 12:51PM EDT | 2025-01-17 | 18.60 | 19.35 | 20.35 | 0.00 | - | 1 | 3,021 | 43.48% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 18.60 | 21.30 | 0.00 | - | 1 | 105 | 48.90% |
| INTC250620P00055000 | 2024-04-08 12:03PM EDT | 2025-06-20 | 17.35 | 19.50 | 21.65 | 0.00 | - | - | 10 | 46.20% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 19.60 | 19.85 | 0.00 | - | 5 | 38 | 26.39% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 2025-12-19 | 19.75 | 18.65 | 20.35 | 0.00 | - | 1 | 138 | 29.21% |
| INTC260116P00055000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 19.84 | 19.50 | 20.15 | 0.00 | - | 3 | 141 | 26.83% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-04-15 2:02PM EDT | 2026-12-18 | 20.00 | 20.05 | 21.50 | 0.00 | - | 20 | 28 | 29.91% |
© 2024 Yahoo. All rights reserved.