Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240614C00020000 | 2024-05-07 10:53AM EDT | 2024-06-14 | 11.34 | 9.75 | 10.30 | 0.00 | - | - | 0 | 84.57% |
| INTC240621C00020000 | 2024-05-08 11:47AM EDT | 2024-06-21 | 9.95 | 9.70 | 10.10 | 0.00 | - | 5 | 824 | 60.94% |
| INTC240719C00020000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 10.15 | 9.75 | 10.20 | -0.15 | -1.46% | 30 | 134 | 55.66% |
| INTC240816C00020000 | 2024-05-08 2:23PM EDT | 2024-08-16 | 10.22 | 10.10 | 10.30 | 0.00 | - | 1 | 92 | 59.86% |
| INTC240920C00020000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 10.60 | 9.80 | 10.35 | 0.00 | - | 4 | 19 | 56.89% |
| INTC241018C00020000 | 2024-05-09 1:13PM EDT | 2024-10-18 | 10.80 | 10.00 | 10.95 | +0.05 | +0.47% | 2 | 27 | 55.37% |
| INTC241115C00020000 | 2024-05-09 2:16PM EDT | 2024-11-15 | 10.70 | 10.15 | 11.05 | 0.00 | - | 3 | 42 | 54.30% |
| INTC241220C00020000 | 2024-05-10 10:17AM EDT | 2024-12-20 | 11.00 | 10.20 | 11.40 | +0.10 | +0.92% | 2 | 103 | 54.20% |
| INTC250117C00020000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 10.90 | 10.75 | 11.10 | -0.11 | -1.00% | 47 | 1,974 | 53.52% |
| INTC250321C00020000 | 2024-05-10 10:41AM EDT | 2025-03-21 | 11.37 | 10.70 | 11.45 | -0.03 | -0.26% | 1 | 86 | 50.37% |
| INTC250620C00020000 | 2024-05-10 2:23PM EDT | 2025-06-20 | 11.51 | 9.00 | 13.95 | -0.14 | -1.20% | 63 | 90 | 80.49% |
| INTC250919C00020000 | 2024-05-08 2:18PM EDT | 2025-09-19 | 11.80 | 11.50 | 12.05 | 0.00 | - | 4 | 12 | 51.88% |
| INTC251219C00020000 | 2024-05-09 11:32AM EDT | 2025-12-19 | 12.25 | 11.75 | 13.05 | 0.00 | - | 1 | 158 | 51.34% |
| INTC260116C00020000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 12.25 | 11.20 | 12.25 | -0.15 | -1.21% | 24 | 1,385 | 48.63% |
| INTC260618C00020000 | 2024-05-09 1:23PM EDT | 2026-06-18 | 12.75 | 11.40 | 13.25 | 0.00 | - | 10 | 80 | 52.41% |
| INTC261218C00020000 | 2024-05-10 3:22PM EDT | 2026-12-18 | 13.00 | 12.80 | 13.35 | -0.29 | -2.18% | 39 | 701 | 47.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00020000 | 2024-05-09 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.16 | 0.00 | - | 10 | 10 | 114.45% |
| INTC240614P00020000 | 2024-05-08 1:26PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 5 | 74.61% |
| INTC240621P00020000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 7,847 | 53.13% |
| INTC240719P00020000 | 2024-05-09 9:58AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.20 | 0.00 | - | 10 | 183 | 53.91% |
| INTC240816P00020000 | 2024-05-10 2:09PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.07 | 0.00 | - | 4 | 143 | 42.19% |
| INTC240920P00020000 | 2024-05-10 9:44AM EDT | 2024-09-20 | 0.09 | 0.08 | 0.10 | 0.00 | - | 2 | 420 | 38.67% |
| INTC241018P00020000 | 2024-05-10 3:33PM EDT | 2024-10-18 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 4 | 100 | 37.60% |
| INTC241115P00020000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 0.23 | 0.22 | 0.25 | 0.00 | - | 1 | 766 | 39.55% |
| INTC241220P00020000 | 2024-05-10 1:20PM EDT | 2024-12-20 | 0.28 | 0.27 | 0.32 | -0.02 | -6.67% | 123 | 450 | 38.72% |
| INTC250117P00020000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 0.34 | 0.33 | 0.37 | 0.00 | - | 197 | 7,005 | 37.94% |
| INTC250321P00020000 | 2024-05-10 3:34PM EDT | 2025-03-21 | 0.48 | 0.46 | 0.55 | -0.03 | -5.88% | 1 | 168 | 38.09% |
| INTC250620P00020000 | 2024-05-10 10:20AM EDT | 2025-06-20 | 0.67 | 0.66 | 0.72 | +0.03 | +4.69% | 2 | 522 | 36.57% |
| INTC250919P00020000 | 2024-05-10 9:53AM EDT | 2025-09-19 | 0.85 | 0.81 | 1.00 | -0.03 | -3.41% | 183 | 76 | 37.11% |
| INTC251219P00020000 | 2024-05-10 10:00AM EDT | 2025-12-19 | 1.04 | 0.94 | 1.10 | -0.04 | -3.70% | 2 | 2,462 | 35.38% |
| INTC260116P00020000 | 2024-05-10 3:52PM EDT | 2026-01-16 | 1.18 | 1.06 | 1.22 | +0.01 | +0.85% | 19 | 2,710 | 35.99% |
| INTC260618P00020000 | 2024-05-10 12:33PM EDT | 2026-06-18 | 1.34 | 1.32 | 1.41 | -0.03 | -2.19% | 7 | 628 | 34.16% |
| INTC261218P00020000 | 2024-05-10 12:27PM EDT | 2026-12-18 | 1.55 | 1.53 | 1.75 | -0.11 | -6.63% | 3 | 1,275 | 33.72% |
© 2024 Yahoo. All rights reserved.