Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:30.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00030000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 4.45 | 0.00 | 0.00 | 0.00 | - | 45 | 286 | 0.00% |
| INTC240503C00030000 | 2024-04-24 2:52PM EDT | 2024-05-03 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 314 | 0.00% |
| INTC240510C00030000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 4.85 | 0.00 | 0.00 | 0.00 | - | 32 | 43 | 0.00% |
| INTC240517C00030000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 57 | 167 | 0.00% |
| INTC240524C00030000 | 2024-04-24 11:12AM EDT | 2024-05-24 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| INTC240531C00030000 | 2024-04-24 2:12PM EDT | 2024-05-31 | 5.18 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| INTC240621C00030000 | 2024-04-24 2:35PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 115 | 4,659 | 0.00% |
| INTC240719C00030000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 15 | 139 | 0.00% |
| INTC240816C00030000 | 2024-04-24 3:57PM EDT | 2024-08-16 | 5.89 | 0.00 | 0.00 | 0.00 | - | 23 | 264 | 0.00% |
| INTC240920C00030000 | 2024-04-24 1:37PM EDT | 2024-09-20 | 6.47 | 0.00 | 0.00 | 0.00 | - | 8 | 158 | 0.00% |
| INTC241018C00030000 | 2024-04-24 3:39PM EDT | 2024-10-18 | 6.68 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 0.00% |
| INTC241115C00030000 | 2024-04-23 3:57PM EDT | 2024-11-15 | 6.65 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| INTC241220C00030000 | 2024-04-24 3:34PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 8 | 208 | 0.00% |
| INTC250117C00030000 | 2024-04-24 3:41PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 151 | 25,214 | 0.00% |
| INTC250321C00030000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 553 | 0.00% |
| INTC250620C00030000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 13 | 351 | 0.00% |
| INTC250919C00030000 | 2024-04-24 3:49PM EDT | 2025-09-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 831 | 0.00% |
| INTC251219C00030000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,288 | 0.00% |
| INTC260116C00030000 | 2024-04-24 12:50PM EDT | 2026-01-16 | 9.84 | 0.00 | 0.00 | 0.00 | - | 14 | 1,876 | 0.00% |
| INTC260618C00030000 | 2024-04-24 2:52PM EDT | 2026-06-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| INTC261218C00030000 | 2024-04-24 3:48PM EDT | 2026-12-18 | 11.75 | 0.00 | 0.00 | 0.00 | - | 57 | 1,251 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00030000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,044 | 4,036 | 50.00% |
| INTC240503P00030000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 113 | 758 | 25.00% |
| INTC240510P00030000 | 2024-04-24 3:47PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 38 | 543 | 12.50% |
| INTC240517P00030000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 116 | 878 | 12.50% |
| INTC240524P00030000 | 2024-04-24 2:03PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 18 | 156 | 12.50% |
| INTC240531P00030000 | 2024-04-24 2:01PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 23 | 138 | 12.50% |
| INTC240621P00030000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 175 | 14,751 | 6.25% |
| INTC240719P00030000 | 2024-04-24 12:24PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 325 | 1,608 | 6.25% |
| INTC240816P00030000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 1.09 | 0.00 | 0.00 | 0.00 | - | 21 | 7,409 | 6.25% |
| INTC240920P00030000 | 2024-04-24 3:35PM EDT | 2024-09-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 37 | 4,466 | 6.25% |
| INTC241018P00030000 | 2024-04-24 3:57PM EDT | 2024-10-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 64 | 10,700 | 6.25% |
| INTC241115P00030000 | 2024-04-24 9:34AM EDT | 2024-11-15 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,691 | 6.25% |
| INTC241220P00030000 | 2024-04-24 3:50PM EDT | 2024-12-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 424 | 4,120 | 3.13% |
| INTC250117P00030000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3,297 | 32,219 | 3.13% |
| INTC250321P00030000 | 2024-04-24 2:27PM EDT | 2025-03-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 10 | 13,088 | 3.13% |
| INTC250620P00030000 | 2024-04-24 10:28AM EDT | 2025-06-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 7 | 4,327 | 3.13% |
| INTC250919P00030000 | 2024-04-24 2:20PM EDT | 2025-09-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,170 | 3.13% |
| INTC251219P00030000 | 2024-04-22 3:44PM EDT | 2025-12-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,042 | 3.13% |
| INTC260116P00030000 | 2024-04-24 3:53PM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,771 | 7,154 | 3.13% |
| INTC260618P00030000 | 2024-04-24 2:18PM EDT | 2026-06-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,671 | 3.13% |
| INTC261218P00030000 | 2024-04-24 3:56PM EDT | 2026-12-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 2,034 | 1.56% |
© 2024 Yahoo. All rights reserved.