Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.74-0.36 (-1.12%)
At close: 04:00PM EDT
31.72 -0.02 (-0.06%)
After hours: 05:18PM EDT
In The Money
Show:ListStraddle
Strike:36.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240524C000360002024-05-21 3:29PM EDT2024-05-240.010.000.01-0.02-66.67%2,6231,52450.00%
INTC240531C000360002024-05-21 3:10PM EDT2024-05-310.030.030.04-0.02-40.00%1522,57141.41%
INTC240607C000360002024-05-21 1:53PM EDT2024-06-070.070.080.08-0.03-30.00%1464337.50%
INTC240614C000360002024-05-21 2:48PM EDT2024-06-140.110.110.12-0.04-26.67%40571634.96%
INTC240621C000360002024-05-21 3:40PM EDT2024-06-210.150.150.16-0.06-28.57%78040,22433.40%
INTC240628C000360002024-05-21 3:56PM EDT2024-06-280.220.210.23-0.07-24.14%1,83323,58733.50%
INTC240719C000360002024-05-21 3:47PM EDT2024-07-190.390.380.41-0.08-17.02%2414,33932.72%
INTC240816C000360002024-05-21 3:36PM EDT2024-08-160.880.880.91-0.15-14.56%1023,66137.45%
INTC240920C000360002024-05-21 3:58PM EDT2024-09-201.221.181.23-0.10-7.58%95022836.72%
INTC241018C000360002024-05-21 3:46PM EDT2024-10-181.481.461.52-0.15-9.20%32297837.06%
INTC241115C000360002024-05-21 1:23PM EDT2024-11-151.931.901.95-0.16-7.66%666,74939.23%
INTC241220C000360002024-05-21 11:49AM EDT2024-12-202.182.182.24-0.22-9.17%6439139.00%
INTC250117C000360002024-05-21 2:25PM EDT2025-01-172.432.422.47-0.21-7.95%1023338.98%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240524P000360002024-05-13 3:41PM EDT2024-05-245.452.724.550.00-21112.50%
INTC240531P000360002024-05-20 2:08PM EDT2024-05-314.003.755.250.00-51263.87%
INTC240607P000360002024-05-20 10:31AM EDT2024-06-073.704.205.000.00-25055.96%
INTC240614P000360002024-05-17 10:32AM EDT2024-06-144.053.204.600.00-13047.46%
INTC240621P000360002024-05-21 2:38PM EDT2024-06-214.323.954.35+0.52+13.68%92,58328.91%
INTC240628P000360002024-05-15 9:52AM EDT2024-06-285.014.254.500.00-1333.99%
INTC240719P000360002024-05-21 3:19PM EDT2024-07-194.384.355.10+0.19+4.53%163,95643.75%
INTC240816P000360002024-05-20 10:08AM EDT2024-08-164.504.755.000.00-303,12034.16%
INTC240920P000360002024-05-13 9:50AM EDT2024-09-205.854.956.000.00-1144.31%
INTC241018P000360002024-05-21 10:17AM EDT2024-10-185.145.105.75+0.28+5.76%17,59236.69%
INTC241115P000360002024-05-15 2:50PM EDT2024-11-155.865.455.600.00-410131.84%
INTC241220P000360002024-05-20 11:39AM EDT2024-12-205.335.605.750.00-82230.84%
INTC250117P000360002024-05-16 1:25PM EDT2025-01-175.755.706.350.00-224635.18%