Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:29.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00029000 | 2024-04-22 2:15PM EDT | 2024-04-26 | 5.35 | 5.35 | 5.50 | -0.20 | -3.60% | 1 | 8 | 120.70% |
| INTC240503C00029000 | 2024-04-19 3:53PM EDT | 2024-05-03 | 5.42 | 5.40 | 5.55 | 0.00 | - | 5 | 7 | 77.93% |
| INTC240510C00029000 | 2024-04-12 10:21AM EDT | 2024-05-10 | 7.52 | 5.40 | 5.60 | 0.00 | - | 1 | 1 | 62.79% |
| INTC240517C00029000 | 2024-04-23 11:30AM EDT | 2024-05-17 | 5.65 | 5.50 | 5.60 | -0.55 | -8.87% | 9 | 18 | 56.25% |
| INTC240524C00029000 | 2024-04-16 9:52AM EDT | 2024-05-24 | 7.20 | 5.50 | 5.70 | 0.00 | - | 3 | 5 | 52.25% |
| INTC240531C00029000 | 2024-04-22 9:54AM EDT | 2024-05-31 | 5.85 | 5.60 | 5.70 | 0.00 | - | 1 | 5 | 51.47% |
| INTC240621C00029000 | 2024-04-22 2:43PM EDT | 2024-06-21 | 6.00 | 5.85 | 6.00 | 0.00 | - | 5 | 63 | 50.29% |
| INTC240719C00029000 | 2024-04-19 11:37AM EDT | 2024-07-19 | 6.50 | 6.15 | 6.25 | 0.00 | - | 5 | 26 | 47.02% |
| INTC241115C00029000 | 2024-04-19 10:56AM EDT | 2024-11-15 | 7.55 | 7.35 | 7.55 | -0.25 | -3.21% | 2 | 2 | 47.07% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00029000 | 2024-04-23 2:28PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | 0.00 | - | 187 | 234 | 85.94% |
| INTC240503P00029000 | 2024-04-23 1:44PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 51 | 34 | 58.01% |
| INTC240510P00029000 | 2024-04-22 1:49PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 1 | 153 | 50.20% |
| INTC240517P00029000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.16 | 0.14 | 0.15 | +0.01 | +6.67% | 2 | 5,148 | 46.48% |
| INTC240524P00029000 | 2024-04-23 12:59PM EDT | 2024-05-24 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 12 | 119 | 44.82% |
| INTC240531P00029000 | 2024-04-22 11:09AM EDT | 2024-05-31 | 0.30 | 0.24 | 0.26 | 0.00 | - | 9 | 72 | 43.16% |
| INTC240621P00029000 | 2024-04-23 3:19PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.40 | -0.02 | -4.88% | 341 | 883 | 39.84% |
| INTC240719P00029000 | 2024-04-23 2:58PM EDT | 2024-07-19 | 0.56 | 0.56 | 0.57 | 0.00 | - | 311 | 499 | 37.31% |
| INTC241115P00029000 | 2024-04-22 11:34AM EDT | 2024-11-15 | 1.54 | 1.43 | 1.46 | 0.00 | - | 2 | 359 | 36.74% |
© 2024 Yahoo. All rights reserved.