Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.83-0.20 (-0.62%)
At close: 04:00PM EDT
31.86 +0.03 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:26.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240524C000260002024-05-16 2:10PM EDT2024-05-246.105.805.950.00-212887.50%
INTC240531C000260002024-05-16 9:34AM EDT2024-05-315.655.506.250.00-1859.38%
INTC240607C000260002024-05-16 10:41AM EDT2024-06-075.755.706.100.00-2251.95%
INTC240614C000260002024-05-08 12:16PM EDT2024-06-145.905.606.20+1.88+46.77%3468.07%
INTC240621C000260002024-05-17 11:52AM EDT2024-06-215.955.756.10+0.05+0.85%109055.18%
INTC240719C000260002024-05-17 3:50PM EDT2024-07-196.226.056.60-0.03-0.48%115558.35%
INTC240816C000260002024-05-13 10:52AM EDT2024-08-165.846.306.700.00-6650.93%
INTC240920C000260002024-05-17 12:22PM EDT2024-09-206.606.606.75+0.50+8.20%5144.21%
INTC241115C000260002024-05-17 1:30PM EDT2024-11-157.207.007.70-0.35-4.64%11651.51%
INTC250117C000260002024-05-17 11:08AM EDT2025-01-177.857.208.15-0.10-1.26%22949.98%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240524P000260002024-05-16 10:19AM EDT2024-05-240.010.000.010.00-134862.50%
INTC240531P000260002024-05-17 12:49PM EDT2024-05-310.010.000.010.00-660646.88%
INTC240607P000260002024-05-17 10:36AM EDT2024-06-070.010.010.030.00-24,07244.53%
INTC240614P000260002024-05-17 3:38PM EDT2024-06-140.030.010.04-0.01-25.00%13640.23%
INTC240621P000260002024-05-17 3:50PM EDT2024-06-210.040.030.050.00-411,12937.50%
INTC240628P000260002024-05-15 11:30AM EDT2024-06-280.090.001.240.00-303266.02%
INTC240719P000260002024-05-17 12:59PM EDT2024-07-190.110.100.120.00-312,11633.20%
INTC240816P000260002024-05-17 2:54PM EDT2024-08-160.330.310.34-0.03-8.33%114936.33%
INTC240920P000260002024-05-17 2:01PM EDT2024-09-200.470.360.48-0.01-2.08%321134.47%
INTC241018P000260002024-05-17 9:53AM EDT2024-10-180.570.530.60-0.24-29.63%2343933.74%
INTC241115P000260002024-05-17 3:46PM EDT2024-11-150.840.700.87+0.01+1.20%45,51835.91%
INTC241220P000260002024-05-17 3:57PM EDT2024-12-200.980.901.01-0.04-3.92%3061,53235.03%
INTC250117P000260002024-05-17 12:05PM EDT2025-01-171.090.981.11-0.03-2.68%61,32034.38%