Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00065000 | 2024-04-16 9:51AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,368 | 400.00% |
| INTC240517C00065000 | 2024-04-17 10:54AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 7 | 2,854 | 88.28% |
| INTC240621C00065000 | 2024-04-17 1:58PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 4,882 | 60.94% |
| INTC240719C00065000 | 2024-04-18 2:11PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 53 | 5,897 | 52.34% |
| INTC240816C00065000 | 2024-04-17 3:22PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.07 | 0.00 | - | 23 | 1,808 | 49.41% |
| INTC240920C00065000 | 2024-04-17 10:09AM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 6 | 7,600 | 45.12% |
| INTC241018C00065000 | 2024-04-18 11:11AM EDT | 2024-10-18 | 0.13 | 0.10 | 0.12 | -0.02 | -13.33% | 117 | 1,709 | 43.36% |
| INTC241220C00065000 | 2024-04-18 12:09PM EDT | 2024-12-20 | 0.25 | 0.21 | 0.23 | -0.03 | -10.71% | 2 | 959 | 41.80% |
| INTC250117C00065000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 0.28 | 0.27 | 0.29 | -0.07 | -20.00% | 22 | 14,589 | 41.31% |
| INTC250321C00065000 | 2024-04-18 2:23PM EDT | 2025-03-21 | 0.48 | 0.45 | 0.48 | -0.07 | -12.73% | 37 | 1,747 | 41.31% |
| INTC250620C00065000 | 2024-04-18 11:31AM EDT | 2025-06-20 | 0.80 | 0.68 | 0.72 | -0.05 | -5.88% | 22 | 102 | 40.23% |
| INTC250919C00065000 | 2024-04-18 2:06PM EDT | 2025-09-19 | 1.05 | 1.02 | 1.65 | -0.28 | -21.05% | 1 | 1,559 | 45.89% |
| INTC251219C00065000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 1.39 | 1.30 | 1.38 | -0.16 | -10.32% | 11 | 1,072 | 40.09% |
| INTC260116C00065000 | 2024-04-18 1:48PM EDT | 2026-01-16 | 1.50 | 1.39 | 1.45 | -0.17 | -10.18% | 44 | 4,829 | 39.78% |
| INTC260618C00065000 | 2024-04-12 2:54PM EDT | 2026-06-18 | 2.40 | 0.83 | 2.17 | 0.00 | - | 4 | 628 | 40.63% |
| INTC261218C00065000 | 2024-04-18 2:26PM EDT | 2026-12-18 | 2.95 | 2.90 | 2.98 | -0.30 | -9.23% | 3 | 313 | 41.02% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00065000 | 2024-04-03 11:03AM EDT | 2024-04-19 | 24.10 | 28.85 | 31.05 | 0.00 | - | 1 | 0 | 926.56% |
| INTC240517P00065000 | 2024-01-25 4:26PM EDT | 2024-05-17 | 15.90 | 21.35 | 22.40 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240621P00065000 | 2024-04-10 12:11PM EDT | 2024-06-21 | 27.60 | 29.35 | 30.45 | 0.00 | - | 3 | 0 | 95.21% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 2024-07-19 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 2024-08-16 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-05 12:42PM EDT | 2024-09-20 | 26.15 | 29.15 | 30.75 | 0.00 | - | 6 | 2 | 68.46% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 2024-10-18 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
| INTC241220P00065000 | 2024-04-17 3:05PM EDT | 2024-12-20 | 29.75 | 29.10 | 30.80 | 0.00 | - | 850 | 439 | 55.20% |
| INTC250117P00065000 | 2024-04-17 3:05PM EDT | 2025-01-17 | 29.55 | 29.60 | 30.45 | 0.00 | - | 1,250 | 745 | 46.09% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 2025-09-19 | 24.88 | 27.75 | 32.45 | 0.00 | - | 10 | 0 | 52.69% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 2025-12-19 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC260116P00065000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 30.15 | 27.85 | 32.00 | +0.75 | +2.55% | 2 | 38 | 44.39% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 2026-06-18 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 2026-12-18 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.