Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00039000 | 2024-05-10 2:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,321 | 193.75% |
| INTC240517C00039000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 293 | 20,654 | 75.00% |
| INTC240524C00039000 | 2024-05-08 2:43PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 1,487 | 60.16% |
| INTC240531C00039000 | 2024-05-10 12:33PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 1,489 | 52.34% |
| INTC240607C00039000 | 2024-05-09 2:19PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 571 | 47.66% |
| INTC240614C00039000 | 2024-05-08 3:26PM EDT | 2024-06-14 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 14 | 44.34% |
| INTC240621C00039000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 109 | 8,368 | 41.80% |
| INTC240719C00039000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 19 | 3,206 | 36.52% |
| INTC240816C00039000 | 2024-05-10 3:04PM EDT | 2024-08-16 | 0.28 | 0.26 | 0.28 | -0.03 | -9.68% | 128 | 2,118 | 38.18% |
| INTC240920C00039000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 0.47 | 0.40 | 0.43 | 0.00 | - | 5 | 5 | 36.91% |
| INTC241018C00039000 | 2024-05-10 1:42PM EDT | 2024-10-18 | 0.60 | 0.55 | 0.58 | -0.03 | -4.76% | 1 | 3,752 | 36.77% |
| INTC241115C00039000 | 2024-05-09 12:06PM EDT | 2024-11-15 | 0.92 | 0.83 | 0.86 | 0.00 | - | 2 | 156 | 38.77% |
| INTC250117C00039000 | 2024-05-09 12:54PM EDT | 2025-01-17 | 1.29 | 1.07 | 1.23 | 0.00 | - | 11 | 11 | 38.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00039000 | 2024-05-08 3:07PM EDT | 2024-05-10 | 9.00 | 8.05 | 11.05 | 0.00 | - | 66 | 12 | 418.36% |
| INTC240517P00039000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 9.00 | 9.05 | 9.40 | +0.20 | +2.27% | 1,843 | 851 | 101.17% |
| INTC240524P00039000 | 2024-05-10 10:28AM EDT | 2024-05-24 | 8.76 | 9.05 | 9.30 | +0.61 | +7.48% | 2 | 8 | 61.72% |
| INTC240531P00039000 | 2024-05-09 10:01AM EDT | 2024-05-31 | 8.73 | 9.05 | 9.50 | -0.33 | -3.64% | 1 | 1 | 67.38% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 2024-06-07 | 8.99 | 8.70 | 9.45 | 0.00 | - | 22 | 0 | 71.88% |
| INTC240621P00039000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 9.05 | 9.05 | 9.50 | +0.20 | +2.26% | 5,406 | 3,386 | 61.52% |
| INTC240719P00039000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 9.10 | 8.65 | 9.35 | +0.15 | +1.68% | 1,451 | 1,528 | 41.60% |
| INTC240816P00039000 | 2024-05-09 10:46AM EDT | 2024-08-16 | 8.79 | 9.05 | 9.50 | 0.00 | - | 1 | 3,462 | 40.53% |
| INTC241018P00039000 | 2024-05-10 1:21PM EDT | 2024-10-18 | 9.23 | 8.85 | 10.00 | +0.27 | +3.01% | 3 | 1,594 | 41.85% |
| INTC241115P00039000 | 2024-05-10 1:21PM EDT | 2024-11-15 | 9.10 | 9.25 | 10.05 | -0.15 | -1.62% | 1 | 744 | 39.45% |
| INTC250117P00039000 | 2024-05-09 12:54PM EDT | 2025-01-17 | 9.25 | 9.40 | 10.65 | 0.00 | - | 10 | 10 | 41.87% |
© 2024 Yahoo. All rights reserved.