Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00060000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 450.00% |
| INTC240517C00060000 | 2024-05-03 11:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11,570 | 156.25% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 50.00% |
| INTC240621C00060000 | 2024-05-10 10:00AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 10,646 | 76.56% |
| INTC240719C00060000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.09 | 0.00 | - | 16 | 3,970 | 68.36% |
| INTC240816C00060000 | 2024-05-10 9:44AM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 18 | 7,633 | 53.13% |
| INTC240920C00060000 | 2024-05-09 12:18PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.04 | 0.00 | - | 12 | 11,564 | 48.44% |
| INTC241018C00060000 | 2024-05-07 11:04AM EDT | 2024-10-18 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 3,698 | 46.29% |
| INTC241220C00060000 | 2024-05-09 12:44PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.12 | 0.00 | - | 5 | 1,387 | 43.56% |
| INTC250117C00060000 | 2024-05-10 9:53AM EDT | 2025-01-17 | 0.15 | 0.14 | 0.16 | 0.00 | - | 4 | 13,458 | 42.97% |
| INTC250321C00060000 | 2024-05-09 2:12PM EDT | 2025-03-21 | 0.22 | 0.21 | 0.25 | 0.00 | - | 26 | 3,100 | 41.60% |
| INTC250620C00060000 | 2024-05-09 11:58AM EDT | 2025-06-20 | 0.40 | 0.39 | 0.67 | 0.00 | - | 10 | 408 | 45.12% |
| INTC250919C00060000 | 2024-05-08 2:15PM EDT | 2025-09-19 | 0.66 | 0.57 | 0.97 | 0.00 | - | 81 | 2,242 | 44.78% |
| INTC251219C00060000 | 2024-05-08 11:23AM EDT | 2025-12-19 | 0.94 | 0.96 | 1.02 | 0.00 | - | 1 | 1,091 | 41.75% |
| INTC260116C00060000 | 2024-05-09 3:55PM EDT | 2026-01-16 | 1.05 | 1.05 | 1.17 | 0.00 | - | 56 | 4,423 | 42.36% |
| INTC260618C00060000 | 2024-05-09 1:41PM EDT | 2026-06-18 | 1.38 | 1.29 | 2.54 | 0.00 | - | 5 | 432 | 48.56% |
| INTC261218C00060000 | 2024-05-09 2:20PM EDT | 2026-12-18 | 2.01 | 2.00 | 2.10 | 0.00 | - | 57 | 2,948 | 40.83% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00060000 | 2024-05-09 2:59PM EDT | 2024-05-10 | 29.80 | 27.65 | 30.15 | 0.00 | - | 6,845 | 0 | 804.69% |
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 2024-05-17 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240621P00060000 | 2024-04-03 9:59AM EDT | 2024-06-21 | 19.00 | 28.95 | 29.70 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 2024-07-19 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 2024-08-16 | 28.20 | 29.10 | 29.90 | 0.00 | - | 1 | 0 | 66.99% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 27.60 | 31.70 | 0.00 | - | 200 | 0 | 96.41% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 28.30 | 30.85 | 0.00 | - | 28 | 0 | 68.75% |
| INTC250117P00060000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 29.95 | 28.30 | 31.10 | 0.00 | - | 8,811 | 3,401 | 68.77% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
| INTC250620P00060000 | 2024-05-07 3:10PM EDT | 2025-06-20 | 29.15 | 29.25 | 31.65 | 0.00 | - | - | 0 | 60.35% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 2025-12-19 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC260116P00060000 | 2024-05-10 9:48AM EDT | 2026-01-16 | 31.15 | 28.65 | 31.85 | +1.03 | +3.42% | 5 | 12 | 50.71% |
| INTC260618P00060000 | 2024-05-10 9:47AM EDT | 2026-06-18 | 30.59 | 27.05 | 32.00 | +0.34 | +1.12% | 5 | 13 | 46.50% |
| INTC261218P00060000 | 2024-05-10 9:46AM EDT | 2026-12-18 | 29.63 | 28.30 | 31.20 | -0.44 | -1.46% | 7 | 4 | 36.28% |
© 2024 Yahoo. All rights reserved.