Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:35.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00035000 | 2024-04-26 11:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 862 | 12,563 | 75.00% |
| INTC240503C00035000 | 2024-04-26 11:32AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -1.57 | -98.12% | 2,527 | 4,040 | 36.72% |
| INTC240510C00035000 | 2024-04-26 11:33AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -1.63 | -95.88% | 4,896 | 1,830 | 31.45% |
| INTC240517C00035000 | 2024-04-26 11:31AM EDT | 2024-05-17 | 0.15 | 0.15 | 0.17 | -1.63 | -90.56% | 4,054 | 5,909 | 31.93% |
| INTC240524C00035000 | 2024-04-26 11:33AM EDT | 2024-05-24 | 0.25 | 0.23 | 0.25 | -1.74 | -87.00% | 2,307 | 584 | 31.54% |
| INTC240531C00035000 | 2024-04-26 11:33AM EDT | 2024-05-31 | 0.32 | 0.31 | 0.32 | -1.73 | -84.39% | 475 | 503 | 30.96% |
| INTC240621C00035000 | 2024-04-26 11:30AM EDT | 2024-06-21 | 0.60 | 0.58 | 0.59 | -1.78 | -74.79% | 2,741 | 11,045 | 31.64% |
| INTC240719C00035000 | 2024-04-26 11:29AM EDT | 2024-07-19 | 0.95 | 0.89 | 0.91 | -1.81 | -65.58% | 1,180 | 1,957 | 32.01% |
| INTC240816C00035000 | 2024-04-26 11:31AM EDT | 2024-08-16 | 1.45 | 1.41 | 1.43 | -1.90 | -56.72% | 1,051 | 2,417 | 35.74% |
| INTC240920C00035000 | 2024-04-26 11:25AM EDT | 2024-09-20 | 1.83 | 1.75 | 1.77 | -1.94 | -51.46% | 1,236 | 2,659 | 35.62% |
| INTC241018C00035000 | 2024-04-26 11:24AM EDT | 2024-10-18 | 2.12 | 2.03 | 2.06 | -1.88 | -47.00% | 939 | 1,084 | 36.04% |
| INTC241115C00035000 | 2024-04-26 11:17AM EDT | 2024-11-15 | 2.50 | 2.39 | 2.44 | -2.10 | -45.65% | 37 | 313 | 37.53% |
| INTC241220C00035000 | 2024-04-26 11:32AM EDT | 2024-12-20 | 2.72 | 2.70 | 2.70 | -1.98 | -42.13% | 782 | 765 | 37.21% |
| INTC250117C00035000 | 2024-04-26 11:28AM EDT | 2025-01-17 | 3.05 | 2.91 | 2.95 | -1.90 | -38.38% | 1,283 | 19,706 | 37.51% |
| INTC250321C00035000 | 2024-04-26 11:27AM EDT | 2025-03-21 | 3.55 | 3.30 | 3.55 | -2.00 | -36.04% | 208 | 667 | 38.70% |
| INTC250620C00035000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 4.25 | 4.10 | 4.20 | -2.01 | -32.11% | 150 | 211 | 38.99% |
| INTC250919C00035000 | 2024-04-26 9:46AM EDT | 2025-09-19 | 4.69 | 4.65 | 7.35 | -2.10 | -30.93% | 31 | 243 | 56.32% |
| INTC251219C00035000 | 2024-04-26 11:21AM EDT | 2025-12-19 | 5.60 | 5.35 | 5.45 | -2.03 | -26.61% | 117 | 1,576 | 40.20% |
| INTC260116C00035000 | 2024-04-26 11:26AM EDT | 2026-01-16 | 5.75 | 5.50 | 5.65 | -0.95 | -14.18% | 151 | 1,606 | 40.49% |
| INTC260618C00035000 | 2024-04-26 11:14AM EDT | 2026-06-18 | 6.60 | 5.05 | 6.55 | -2.10 | -24.14% | 12 | 271 | 41.17% |
| INTC261218C00035000 | 2024-04-26 11:30AM EDT | 2026-12-18 | 7.50 | 7.20 | 7.55 | -2.20 | -22.68% | 607 | 1,324 | 41.96% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00035000 | 2024-04-26 11:30AM EDT | 2024-04-26 | 3.28 | 3.35 | 3.45 | +2.05 | +166.67% | 3,772 | 8,676 | 209.38% |
| INTC240503P00035000 | 2024-04-26 11:29AM EDT | 2024-05-03 | 3.26 | 3.35 | 3.40 | +1.82 | +126.39% | 1,313 | 2,319 | 72.27% |
| INTC240510P00035000 | 2024-04-26 11:19AM EDT | 2024-05-10 | 3.40 | 3.50 | 3.60 | +1.82 | +115.19% | 197 | 24,203 | 61.43% |
| INTC240517P00035000 | 2024-04-26 11:30AM EDT | 2024-05-17 | 3.45 | 3.60 | 3.65 | +1.81 | +110.37% | 593 | 10,188 | 53.66% |
| INTC240524P00035000 | 2024-04-26 10:50AM EDT | 2024-05-24 | 3.95 | 3.55 | 3.65 | +2.16 | +120.67% | 327 | 911 | 47.56% |
| INTC240531P00035000 | 2024-04-26 11:16AM EDT | 2024-05-31 | 3.55 | 3.60 | 3.75 | +1.69 | +90.86% | 140 | 592 | 45.61% |
| INTC240621P00035000 | 2024-04-26 11:32AM EDT | 2024-06-21 | 3.88 | 3.80 | 3.85 | +1.81 | +87.44% | 558 | 18,274 | 38.53% |
| INTC240719P00035000 | 2024-04-26 11:31AM EDT | 2024-07-19 | 4.00 | 3.90 | 4.00 | +1.65 | +71.74% | 163 | 9,784 | 34.28% |
| INTC240816P00035000 | 2024-04-26 11:23AM EDT | 2024-08-16 | 4.36 | 4.45 | 4.55 | +1.47 | +50.87% | 109 | 6,324 | 38.06% |
| INTC240920P00035000 | 2024-04-26 11:29AM EDT | 2024-09-20 | 4.58 | 4.65 | 4.75 | +1.53 | +50.16% | 383 | 15,674 | 35.82% |
| INTC241018P00035000 | 2024-04-26 11:01AM EDT | 2024-10-18 | 4.75 | 4.85 | 4.90 | +1.47 | +44.82% | 244 | 7,730 | 34.60% |
| INTC241115P00035000 | 2024-04-26 10:56AM EDT | 2024-11-15 | 5.30 | 5.10 | 5.20 | +1.70 | +47.22% | 171 | 1,038 | 35.35% |
| INTC241220P00035000 | 2024-04-26 11:13AM EDT | 2024-12-20 | 5.25 | 5.30 | 5.40 | +1.55 | +41.89% | 147 | 7,286 | 34.64% |
| INTC250117P00035000 | 2024-04-26 11:30AM EDT | 2025-01-17 | 5.36 | 5.35 | 5.50 | +1.51 | +39.22% | 225 | 48,970 | 33.69% |
| INTC250321P00035000 | 2024-04-26 11:16AM EDT | 2025-03-21 | 5.75 | 5.65 | 5.90 | +1.40 | +32.18% | 29 | 11,583 | 33.64% |
| INTC250620P00035000 | 2024-04-26 11:04AM EDT | 2025-06-20 | 6.10 | 6.10 | 6.25 | +1.35 | +28.42% | 19 | 12,791 | 32.35% |
| INTC250919P00035000 | 2024-04-26 9:59AM EDT | 2025-09-19 | 6.71 | 6.50 | 8.90 | +1.38 | +25.89% | 14 | 2,512 | 46.88% |
| INTC251219P00035000 | 2024-04-26 11:14AM EDT | 2025-12-19 | 6.83 | 6.80 | 7.10 | +1.17 | +20.67% | 20 | 9,177 | 32.22% |
| INTC260116P00035000 | 2024-04-26 11:10AM EDT | 2026-01-16 | 6.92 | 6.90 | 7.15 | +1.27 | +22.48% | 69 | 17,874 | 31.80% |
| INTC260618P00035000 | 2024-04-26 9:48AM EDT | 2026-06-18 | 7.54 | 6.40 | 8.30 | +1.19 | +18.74% | 3 | 294 | 34.68% |
| INTC261218P00035000 | 2024-04-26 10:45AM EDT | 2026-12-18 | 8.15 | 7.30 | 8.00 | +1.55 | +23.48% | 43 | 5,252 | 29.79% |
© 2024 Yahoo. All rights reserved.