Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:32.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00032000 | 2024-04-26 11:46AM EDT | 2024-04-26 | 0.20 | 0.20 | 0.21 | -3.10 | -93.94% | 14,747 | 285 | 28.71% |
| INTC240503C00032000 | 2024-04-26 11:45AM EDT | 2024-05-03 | 0.60 | 0.59 | 0.60 | -2.90 | -82.86% | 10,837 | 166 | 30.76% |
| INTC240510C00032000 | 2024-04-26 11:44AM EDT | 2024-05-10 | 0.76 | 0.76 | 0.78 | -2.89 | -79.18% | 4,264 | 54 | 29.44% |
| INTC240517C00032000 | 2024-04-26 11:44AM EDT | 2024-05-17 | 0.94 | 0.94 | 0.96 | -2.81 | -74.14% | 5,926 | 91 | 30.08% |
| INTC240524C00032000 | 2024-04-26 11:44AM EDT | 2024-05-24 | 1.18 | 1.17 | 1.16 | -2.27 | -65.80% | 671 | 19 | 31.74% |
| INTC240531C00032000 | 2024-04-26 11:44AM EDT | 2024-05-31 | 1.30 | 1.26 | 1.32 | -2.55 | -66.23% | 2,609 | 45 | 32.47% |
| INTC240621C00032000 | 2024-04-26 11:44AM EDT | 2024-06-21 | 1.67 | 1.68 | 1.70 | -2.48 | -59.76% | 2,163 | 4,809 | 33.35% |
| INTC240719C00032000 | 2024-04-26 11:46AM EDT | 2024-07-19 | 2.12 | 2.11 | 2.13 | -2.53 | -54.53% | 4,762 | 150 | 34.30% |
| INTC240920C00032000 | 2024-04-26 11:44AM EDT | 2024-09-20 | 3.10 | 3.05 | 3.10 | -2.30 | -42.59% | 570 | 479 | 37.99% |
| INTC241115C00032000 | 2024-04-26 11:27AM EDT | 2024-11-15 | 3.80 | 3.70 | 3.80 | -2.32 | -37.91% | 12 | 4 | 39.75% |
| INTC251219C00032000 | 2024-04-26 11:31AM EDT | 2025-12-19 | 6.70 | 6.70 | 8.65 | -2.25 | -25.14% | 3 | 391 | 53.61% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00032000 | 2024-04-26 11:44AM EDT | 2024-04-26 | 0.33 | 0.31 | 0.33 | +0.08 | +32.00% | 8,326 | 6,744 | 50.39% |
| INTC240503P00032000 | 2024-04-26 11:44AM EDT | 2024-05-03 | 0.66 | 0.68 | 0.70 | +0.28 | +73.68% | 2,293 | 1,880 | 37.89% |
| INTC240510P00032000 | 2024-04-26 11:45AM EDT | 2024-05-10 | 0.93 | 0.91 | 0.94 | +0.46 | +97.87% | 799 | 494 | 37.01% |
| INTC240517P00032000 | 2024-04-26 11:45AM EDT | 2024-05-17 | 1.09 | 1.10 | 1.11 | +0.55 | +101.85% | 1,329 | 4,680 | 35.94% |
| INTC240524P00032000 | 2024-04-26 11:43AM EDT | 2024-05-24 | 1.25 | 1.24 | 1.28 | +0.61 | +95.31% | 587 | 723 | 36.04% |
| INTC240531P00032000 | 2024-04-26 11:37AM EDT | 2024-05-31 | 1.45 | 1.36 | 1.36 | +0.77 | +113.24% | 361 | 185 | 34.38% |
| INTC240621P00032000 | 2024-04-26 11:41AM EDT | 2024-06-21 | 1.65 | 1.65 | 1.67 | +0.74 | +81.32% | 1,920 | 8,797 | 33.45% |
| INTC240719P00032000 | 2024-04-26 11:42AM EDT | 2024-07-19 | 1.96 | 1.96 | 1.98 | +0.85 | +76.58% | 415 | 6,366 | 32.45% |
| INTC240920P00032000 | 2024-04-26 11:30AM EDT | 2024-09-20 | 2.82 | 2.74 | 2.76 | +1.00 | +54.95% | 229 | 7,280 | 34.23% |
| INTC241115P00032000 | 2024-04-26 11:19AM EDT | 2024-11-15 | 3.30 | 3.20 | 3.30 | +1.00 | +43.48% | 75 | 74 | 34.84% |
| INTC251219P00032000 | 2024-04-26 11:33AM EDT | 2025-12-19 | 5.27 | 4.70 | 5.20 | +1.17 | +28.54% | 6 | 2,582 | 32.02% |
© 2024 Yahoo. All rights reserved.