Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00040000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 50,281 | 81.25% |
| INTC240524C00040000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 162 | 1,251 | 67.19% |
| INTC240531C00040000 | 2024-05-09 11:19AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 1,135 | 54.69% |
| INTC240607C00040000 | 2024-05-09 10:26AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 290 | 50.00% |
| INTC240614C00040000 | 2024-05-09 9:59AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.24 | 0.00 | - | 1 | 32 | 57.62% |
| INTC240621C00040000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 196 | 37,480 | 44.14% |
| INTC240719C00040000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 313 | 11,052 | 37.89% |
| INTC240816C00040000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 639 | 4,016 | 39.06% |
| INTC240920C00040000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 0.34 | 0.33 | 0.35 | -0.04 | -10.53% | 147 | 13,694 | 37.21% |
| INTC241018C00040000 | 2024-05-10 3:36PM EDT | 2024-10-18 | 0.49 | 0.46 | 0.48 | -0.03 | -5.77% | 149 | 3,200 | 36.91% |
| INTC241115C00040000 | 2024-05-10 3:37PM EDT | 2024-11-15 | 0.74 | 0.71 | 0.73 | -0.06 | -7.50% | 59 | 455 | 38.82% |
| INTC241220C00040000 | 2024-05-10 2:50PM EDT | 2024-12-20 | 0.93 | 0.90 | 0.92 | -0.05 | -5.10% | 137 | 5,652 | 38.62% |
| INTC250117C00040000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 1.06 | 1.05 | 1.09 | -0.08 | -7.02% | 1,721 | 61,277 | 38.75% |
| INTC250321C00040000 | 2024-05-10 3:40PM EDT | 2025-03-21 | 1.48 | 1.40 | 1.48 | -0.07 | -4.52% | 36 | 1,769 | 39.11% |
| INTC250620C00040000 | 2024-05-10 10:13AM EDT | 2025-06-20 | 2.00 | 1.81 | 2.24 | -0.09 | -4.31% | 11 | 685 | 41.43% |
| INTC250919C00040000 | 2024-05-10 2:14PM EDT | 2025-09-19 | 2.68 | 2.51 | 2.70 | -0.02 | -0.74% | 10 | 964 | 41.04% |
| INTC251219C00040000 | 2024-05-10 3:17PM EDT | 2025-12-19 | 3.20 | 3.05 | 3.20 | -0.05 | -1.54% | 25 | 3,902 | 41.24% |
| INTC260116C00040000 | 2024-05-10 3:15PM EDT | 2026-01-16 | 3.30 | 3.25 | 3.40 | -0.11 | -3.23% | 13 | 3,768 | 41.63% |
| INTC260618C00040000 | 2024-05-09 3:56PM EDT | 2026-06-18 | 4.10 | 3.95 | 4.10 | 0.00 | - | 16 | 366 | 41.41% |
| INTC261218C00040000 | 2024-05-10 3:53PM EDT | 2026-12-18 | 4.80 | 4.75 | 5.45 | -0.10 | -2.04% | 154 | 17,865 | 44.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00040000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 10.00 | 10.05 | 10.20 | +0.15 | +1.52% | 2,126 | 720 | 108.59% |
| INTC240524P00040000 | 2024-05-10 10:30AM EDT | 2024-05-24 | 9.77 | 10.05 | 10.25 | -0.28 | -2.79% | 1 | 1 | 86.72% |
| INTC240531P00040000 | 2024-05-10 10:55AM EDT | 2024-05-31 | 9.86 | 10.05 | 10.40 | -0.18 | -1.79% | 1 | 2 | 67.19% |
| INTC240607P00040000 | 2024-05-10 2:21PM EDT | 2024-06-07 | 9.95 | 9.90 | 10.50 | +0.70 | +7.57% | 10 | 0 | 54.30% |
| INTC240614P00040000 | 2024-05-07 2:34PM EDT | 2024-06-14 | 9.10 | 9.85 | 10.55 | 0.00 | - | 38 | 0 | 75.29% |
| INTC240621P00040000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 10.05 | 10.05 | 10.50 | +0.22 | +2.24% | 4,425 | 2,802 | 52.25% |
| INTC240719P00040000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 10.05 | 10.05 | 10.60 | +0.20 | +2.03% | 1,890 | 4,003 | 54.98% |
| INTC240816P00040000 | 2024-05-10 2:33PM EDT | 2024-08-16 | 9.99 | 10.05 | 10.65 | +0.14 | +1.42% | 14 | 3,135 | 47.95% |
| INTC240920P00040000 | 2024-05-10 3:30PM EDT | 2024-09-20 | 10.01 | 10.05 | 10.60 | +0.16 | +1.62% | 6 | 14,615 | 39.94% |
| INTC241018P00040000 | 2024-05-10 1:38PM EDT | 2024-10-18 | 9.95 | 9.70 | 11.00 | -0.11 | -1.09% | 1 | 1,511 | 44.34% |
| INTC241115P00040000 | 2024-05-10 10:11AM EDT | 2024-11-15 | 9.93 | 9.45 | 11.10 | -0.09 | -0.90% | 1 | 117 | 42.58% |
| INTC241220P00040000 | 2024-05-10 2:17PM EDT | 2024-12-20 | 10.13 | 10.25 | 10.75 | +0.04 | +0.40% | 1 | 6,104 | 33.55% |
| INTC250117P00040000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 10.23 | 9.25 | 10.80 | +0.08 | +0.79% | 59 | 18,194 | 32.42% |
| INTC250321P00040000 | 2024-05-09 10:01AM EDT | 2025-03-21 | 10.25 | 10.45 | 11.30 | -0.25 | -2.38% | 10 | 7,213 | 35.40% |
| INTC250620P00040000 | 2024-05-10 9:45AM EDT | 2025-06-20 | 10.50 | 10.70 | 11.70 | +0.05 | +0.48% | 5 | 893 | 35.16% |
| INTC250919P00040000 | 2024-05-10 11:06AM EDT | 2025-09-19 | 10.75 | 10.05 | 11.70 | -0.35 | -3.15% | 10 | 2,265 | 31.79% |
| INTC251219P00040000 | 2024-05-10 1:18PM EDT | 2025-12-19 | 11.11 | 10.40 | 11.70 | +0.05 | +0.45% | 1 | 2,747 | 29.22% |
| INTC260116P00040000 | 2024-05-09 3:53PM EDT | 2026-01-16 | 11.10 | 10.45 | 13.45 | 0.00 | - | 316 | 8,348 | 41.00% |
| INTC260618P00040000 | 2024-05-09 9:32AM EDT | 2026-06-18 | 11.58 | 9.95 | 12.10 | 0.00 | - | 2 | 2,676 | 28.27% |
| INTC261218P00040000 | 2024-05-06 3:53PM EDT | 2026-12-18 | 10.25 | 11.40 | 12.25 | 0.00 | - | 1 | 541 | 26.29% |
© 2024 Yahoo. All rights reserved.