Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:25.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 2024-04-22 12:43PM EDT | 2024-04-26 | 9.25 | 8.75 | 9.55 | 0.00 | - | 56 | 81 | 192.19% |
| INTC240517C00025000 | 2024-04-23 10:43AM EDT | 2024-05-17 | 9.42 | 9.40 | 9.60 | -0.08 | -0.84% | 6 | 81 | 70.31% |
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 2024-05-24 | 11.05 | 9.45 | 9.75 | 0.00 | - | - | 2 | 72.66% |
| INTC240621C00025000 | 2024-04-18 1:52PM EDT | 2024-06-21 | 10.14 | 9.55 | 9.90 | 0.00 | - | 1 | 3,175 | 60.06% |
| INTC240719C00025000 | 2024-04-22 9:45AM EDT | 2024-07-19 | 9.70 | 9.75 | 9.90 | 0.00 | - | 1 | 20 | 53.42% |
| INTC240816C00025000 | 2024-04-23 12:47PM EDT | 2024-08-16 | 10.00 | 9.95 | 10.10 | +0.25 | +2.56% | 2 | 79 | 52.44% |
| INTC240920C00025000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 10.35 | 9.90 | 10.25 | 0.00 | - | 104 | 316 | 51.07% |
| INTC241018C00025000 | 2024-04-17 2:26PM EDT | 2024-10-18 | 11.68 | 10.30 | 10.40 | 0.00 | - | 4 | 48 | 49.81% |
| INTC241115C00025000 | 2024-04-17 11:37AM EDT | 2024-11-15 | 11.85 | 10.50 | 10.65 | 0.00 | - | 20 | 40 | 50.56% |
| INTC241220C00025000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 12.00 | 10.65 | 10.80 | 0.00 | - | 1 | 90 | 49.00% |
| INTC250117C00025000 | 2024-04-22 3:19PM EDT | 2025-01-17 | 10.92 | 10.85 | 10.95 | 0.00 | - | 2 | 6,761 | 48.46% |
| INTC250321C00025000 | 2024-04-18 9:30AM EDT | 2025-03-21 | 12.20 | 11.15 | 11.30 | 0.00 | - | 3 | 252 | 47.83% |
| INTC250620C00025000 | 2024-04-23 11:55AM EDT | 2025-06-20 | 11.70 | 11.65 | 11.80 | -1.30 | -10.00% | 2 | 56 | 47.46% |
| INTC250919C00025000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 12.33 | 12.10 | 13.45 | 0.00 | - | 1 | 43 | 51.65% |
| INTC251219C00025000 | 2024-04-18 2:54PM EDT | 2025-12-19 | 13.10 | 12.55 | 12.75 | 0.00 | - | 10 | 540 | 47.41% |
| INTC260116C00025000 | 2024-04-22 2:59PM EDT | 2026-01-16 | 12.77 | 11.80 | 12.90 | 0.00 | - | 12 | 235 | 47.51% |
| INTC260618C00025000 | 2024-04-19 12:35PM EDT | 2026-06-18 | 13.30 | 13.25 | 14.60 | 0.00 | - | 1 | 85 | 54.32% |
| INTC261218C00025000 | 2024-04-23 10:51AM EDT | 2026-12-18 | 13.95 | 13.95 | 14.20 | -0.88 | -5.93% | 4 | 446 | 46.47% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 2024-04-22 2:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 118.75% |
| INTC240510P00025000 | 2024-04-12 12:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 10 | 76.95% |
| INTC240517P00025000 | 2024-04-23 1:01PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 315 | 53.13% |
| INTC240524P00025000 | 2024-04-23 1:01PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 104 | 53.13% |
| INTC240531P00025000 | 2024-04-16 12:31PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 7 | 50.78% |
| INTC240621P00025000 | 2024-04-23 1:01PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 8 | 8,119 | 45.31% |
| INTC240719P00025000 | 2024-04-22 2:30PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.15 | 0.00 | - | 2 | 175 | 41.60% |
| INTC240816P00025000 | 2024-04-23 1:17PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.29 | -0.01 | -3.33% | 105 | 991 | 42.29% |
| INTC240920P00025000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 0.40 | 0.36 | 0.38 | 0.00 | - | 2 | 2,084 | 39.84% |
| INTC241018P00025000 | 2024-04-23 1:10PM EDT | 2024-10-18 | 0.45 | 0.43 | 0.45 | 0.00 | - | 17 | 254 | 38.38% |
| INTC241115P00025000 | 2024-04-23 11:11AM EDT | 2024-11-15 | 0.60 | 0.59 | 0.62 | -0.07 | -10.45% | 178 | 151 | 39.40% |
| INTC241220P00025000 | 2024-04-23 12:02PM EDT | 2024-12-20 | 0.70 | 0.69 | 0.70 | -0.02 | -2.78% | 1 | 1,165 | 37.92% |
| INTC250117P00025000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 0.79 | 0.75 | 0.77 | 0.00 | - | 58 | 20,265 | 37.09% |
| INTC250321P00025000 | 2024-04-23 9:56AM EDT | 2025-03-21 | 0.97 | 0.93 | 0.99 | -0.06 | -5.83% | 282 | 403 | 36.55% |
| INTC250620P00025000 | 2024-04-23 1:11PM EDT | 2025-06-20 | 1.30 | 1.25 | 1.32 | +0.03 | +2.36% | 2 | 179 | 36.26% |
| INTC250919P00025000 | 2024-04-23 1:29PM EDT | 2025-09-19 | 1.55 | 1.50 | 1.60 | -0.06 | -3.73% | 14 | 569 | 35.69% |
| INTC251219P00025000 | 2024-04-19 3:46PM EDT | 2025-12-19 | 1.89 | 1.78 | 1.85 | 0.00 | - | 6 | 2,478 | 35.13% |
| INTC260116P00025000 | 2024-04-23 10:39AM EDT | 2026-01-16 | 1.87 | 1.82 | 1.89 | -0.05 | -2.60% | 10 | 2,860 | 34.69% |
| INTC260618P00025000 | 2024-04-19 11:55AM EDT | 2026-06-18 | 2.39 | 2.19 | 2.26 | 0.00 | - | 1 | 121 | 33.91% |
| INTC261218P00025000 | 2024-04-23 10:34AM EDT | 2026-12-18 | 2.61 | 2.19 | 2.75 | +0.21 | +8.75% | 18 | 1,723 | 33.75% |
© 2024 Yahoo. All rights reserved.