Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00038000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,235 | 0 | 25.00% |
| INTC240503C00038000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| INTC240510C00038000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| INTC240517C00038000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 12.50% |
| INTC240524C00038000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| INTC240531C00038000 | 2024-04-23 2:49PM EDT | 2024-05-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| INTC240621C00038000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 6.25% |
| INTC240719C00038000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| INTC240816C00038000 | 2024-04-23 3:11PM EDT | 2024-08-16 | 1.76 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| INTC241018C00038000 | 2024-04-23 3:53PM EDT | 2024-10-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| INTC241115C00038000 | 2024-04-23 10:31AM EDT | 2024-11-15 | 2.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| INTC241220C00038000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| INTC250620C00038000 | 2024-04-23 3:07PM EDT | 2025-06-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| INTC250919C00038000 | 2024-04-23 12:39PM EDT | 2025-09-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| INTC260618C00038000 | 2024-04-23 2:33PM EDT | 2026-06-18 | 7.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| INTC261218C00038000 | 2024-04-23 3:41PM EDT | 2026-12-18 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00038000 | 2024-04-23 3:50PM EDT | 2024-04-26 | 3.83 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 0.00% |
| INTC240503P00038000 | 2024-04-23 3:35PM EDT | 2024-05-03 | 3.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC240510P00038000 | 2024-04-23 12:23PM EDT | 2024-05-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240517P00038000 | 2024-04-23 3:24PM EDT | 2024-05-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| INTC240524P00038000 | 2024-04-23 12:59PM EDT | 2024-05-24 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240531P00038000 | 2024-04-23 3:39PM EDT | 2024-05-31 | 4.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240621P00038000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| INTC240719P00038000 | 2024-04-23 3:16PM EDT | 2024-07-19 | 4.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC240816P00038000 | 2024-04-23 1:08PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241018P00038000 | 2024-04-23 1:08PM EDT | 2024-10-18 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115P00038000 | 2024-04-23 2:12PM EDT | 2024-11-15 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241220P00038000 | 2024-04-23 3:22PM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC250620P00038000 | 2024-04-22 10:13AM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250919P00038000 | 2024-04-23 3:22PM EDT | 2025-09-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC260618P00038000 | 2024-04-15 2:55PM EDT | 2026-06-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.00% |
| INTC261218P00038000 | 2024-04-19 1:22PM EDT | 2026-12-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.