Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:37.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00037000 | 2024-04-26 1:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 1,176 | 11,971 | 118.75% |
| INTC240503C00037000 | 2024-04-26 1:47PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.80 | -98.77% | 3,377 | 6,071 | 50.78% |
| INTC240510C00037000 | 2024-04-26 1:27PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.88 | -96.70% | 889 | 1,999 | 39.45% |
| INTC240517C00037000 | 2024-04-26 1:46PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.92 | -93.88% | 3,819 | 15,713 | 36.91% |
| INTC240524C00037000 | 2024-04-26 12:49PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -1.01 | -91.82% | 413 | 901 | 35.06% |
| INTC240531C00037000 | 2024-04-26 12:56PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | -1.05 | -89.74% | 1,731 | 370 | 33.59% |
| INTC240621C00037000 | 2024-04-26 1:47PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.27 | -1.18 | -80.82% | 2,205 | 10,475 | 33.11% |
| INTC240719C00037000 | 2024-04-26 1:46PM EDT | 2024-07-19 | 0.48 | 0.47 | 0.49 | -1.40 | -74.47% | 1,754 | 1,878 | 32.96% |
| INTC240816C00037000 | 2024-04-26 12:59PM EDT | 2024-08-16 | 0.95 | 0.91 | 0.93 | -1.54 | -61.85% | 391 | 8,225 | 36.84% |
| INTC240920C00037000 | 2024-04-26 1:46PM EDT | 2024-09-20 | 1.25 | 1.21 | 1.23 | -1.59 | -55.99% | 1,196 | 10,900 | 36.62% |
| INTC241018C00037000 | 2024-04-26 1:44PM EDT | 2024-10-18 | 1.47 | 1.43 | 1.45 | -1.67 | -53.18% | 93 | 2,452 | 36.40% |
| INTC241115C00037000 | 2024-04-26 1:02PM EDT | 2024-11-15 | 1.79 | 1.79 | 1.82 | -1.76 | -49.58% | 158 | 52 | 38.11% |
| INTC251219C00037000 | 2024-04-26 12:12PM EDT | 2025-12-19 | 4.95 | 3.70 | 4.90 | -1.82 | -26.88% | 428 | 2,329 | 41.48% |
| INTC260116C00037000 | 2024-04-26 12:29PM EDT | 2026-01-16 | 4.95 | 4.85 | 4.95 | -1.90 | -27.74% | 98 | 1,169 | 40.85% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00037000 | 2024-04-26 1:51PM EDT | 2024-04-26 | 5.31 | 5.35 | 5.40 | +2.81 | +112.40% | 747 | 3,474 | 210.94% |
| INTC240503P00037000 | 2024-04-26 1:33PM EDT | 2024-05-03 | 5.27 | 5.30 | 5.40 | +2.65 | +101.15% | 268 | 616 | 71.29% |
| INTC240510P00037000 | 2024-04-26 1:51PM EDT | 2024-05-10 | 5.40 | 5.40 | 5.50 | +2.78 | +106.11% | 87 | 603 | 60.84% |
| INTC240517P00037000 | 2024-04-26 1:10PM EDT | 2024-05-17 | 5.37 | 5.40 | 5.50 | +2.58 | +92.47% | 258 | 12,555 | 50.20% |
| INTC240524P00037000 | 2024-04-26 1:45PM EDT | 2024-05-24 | 5.43 | 5.30 | 5.55 | +2.38 | +78.03% | 64 | 394 | 48.93% |
| INTC240531P00037000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 5.54 | 5.20 | 5.90 | +2.63 | +90.38% | 4 | 89 | 56.93% |
| INTC240621P00037000 | 2024-04-26 1:46PM EDT | 2024-06-21 | 5.47 | 5.50 | 5.65 | +2.24 | +69.35% | 135 | 12,443 | 38.14% |
| INTC240719P00037000 | 2024-04-26 12:11PM EDT | 2024-07-19 | 5.30 | 5.65 | 5.75 | +1.81 | +51.86% | 49 | 4,505 | 33.69% |
| INTC240816P00037000 | 2024-04-26 1:45PM EDT | 2024-08-16 | 5.92 | 5.95 | 6.10 | +2.06 | +53.37% | 46 | 5,247 | 35.82% |
| INTC240920P00037000 | 2024-04-26 11:23AM EDT | 2024-09-20 | 6.05 | 6.10 | 6.20 | +1.83 | +43.36% | 41 | 13,007 | 32.81% |
| INTC241018P00037000 | 2024-04-26 12:19PM EDT | 2024-10-18 | 6.15 | 6.25 | 6.55 | +1.85 | +43.02% | 94 | 1,615 | 34.77% |
| INTC241115P00037000 | 2024-04-26 12:19PM EDT | 2024-11-15 | 6.39 | 6.45 | 6.55 | +1.57 | +32.57% | 64 | 86 | 32.30% |
| INTC251219P00037000 | 2024-04-26 1:40PM EDT | 2025-12-19 | 8.05 | 7.75 | 8.20 | +1.45 | +21.97% | 31 | 1,891 | 29.58% |
| INTC260116P00037000 | 2024-04-26 11:50AM EDT | 2026-01-16 | 7.95 | 7.55 | 8.50 | +0.91 | +12.93% | 21 | 3,685 | 30.75% |
© 2024 Yahoo. All rights reserved.