Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00070000 | 2024-05-02 2:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,976 | 131.25% |
| INTC240621C00070000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 4,045 | 82.81% |
| INTC240719C00070000 | 2024-04-30 3:48PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.06 | 0.00 | - | 19 | 1,750 | 71.09% |
| INTC240816C00070000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 984 | 71.88% |
| INTC240920C00070000 | 2024-04-29 3:46PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.05 | 0.00 | - | 16 | 1,753 | 53.13% |
| INTC241220C00070000 | 2024-04-30 12:55PM EDT | 2024-12-20 | 0.07 | 0.05 | 0.07 | 0.00 | - | 43 | 2,295 | 46.09% |
| INTC250117C00070000 | 2024-05-02 1:03PM EDT | 2025-01-17 | 0.10 | 0.09 | 0.10 | 0.00 | - | 178 | 8,776 | 45.70% |
| INTC250919C00070000 | 2024-05-02 1:29PM EDT | 2025-09-19 | 0.38 | 0.37 | 0.80 | -0.03 | -7.32% | 14 | 875 | 48.02% |
| INTC251219C00070000 | 2024-05-02 9:48AM EDT | 2025-12-19 | 0.64 | 0.50 | 0.66 | +0.04 | +6.67% | 205 | 1,630 | 42.31% |
| INTC260116C00070000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 0.70 | 0.68 | 0.72 | -0.02 | -2.78% | 219 | 8,371 | 42.19% |
| INTC260618C00070000 | 2024-05-02 2:56PM EDT | 2026-06-18 | 1.04 | 0.86 | 1.06 | +0.04 | +4.00% | 37 | 725 | 41.49% |
| INTC261218C00070000 | 2024-05-02 3:15PM EDT | 2026-12-18 | 1.60 | 1.50 | 1.92 | +0.11 | +7.38% | 23 | 3,352 | 44.04% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00070000 | 2024-04-26 12:28PM EDT | 2024-05-17 | 38.30 | 39.15 | 40.00 | 0.00 | - | 7 | 7 | 180.47% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 2024-06-21 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 2024-07-19 | 33.55 | 39.35 | 40.10 | 0.00 | - | 3 | 0 | 95.12% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 29.26 | 39.05 | 40.25 | 0.00 | - | 1 | 0 | 76.76% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 2024-09-20 | 32.20 | 38.90 | 40.40 | 0.00 | - | 2 | 0 | 66.80% |
| INTC241220P00070000 | 2024-03-07 2:23PM EDT | 2024-12-20 | 24.10 | 30.10 | 32.55 | 0.00 | - | 33 | 0 | 0.00% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 2025-01-17 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 2025-09-19 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 2025-12-19 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 2026-01-16 | 34.80 | 37.25 | 41.90 | 0.00 | - | 1 | 0 | 58.79% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 2026-06-18 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
| INTC261218P00070000 | 2024-04-26 9:39AM EDT | 2026-12-18 | 39.25 | 37.05 | 41.80 | 0.00 | - | 6 | 7 | 46.80% |
© 2024 Yahoo. All rights reserved.