Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:41.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00041000 | 2024-04-23 10:34AM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | 0.00 | - | 49 | 3,019 | 87.50% |
| INTC240503C00041000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 101 | 2,297 | 60.16% |
| INTC240510C00041000 | 2024-04-22 1:17PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.11 | 0.00 | - | 21 | 504 | 50.59% |
| INTC240517C00041000 | 2024-04-23 10:39AM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | 0.00 | - | 57 | 4,295 | 46.48% |
| INTC240524C00041000 | 2024-04-23 9:36AM EDT | 2024-05-24 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 6 | 209 | 44.04% |
| INTC240531C00041000 | 2024-04-22 2:23PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.25 | -0.02 | -7.69% | 3 | 190 | 42.29% |
| INTC240621C00041000 | 2024-04-23 10:36AM EDT | 2024-06-21 | 0.42 | 0.40 | 0.42 | 0.00 | - | 55 | 4,123 | 39.75% |
| INTC240719C00041000 | 2024-04-23 10:15AM EDT | 2024-07-19 | 0.64 | 0.64 | 0.65 | -0.02 | -3.03% | 11 | 1,289 | 38.04% |
| INTC240816C00041000 | 2024-04-23 10:35AM EDT | 2024-08-16 | 1.06 | 1.05 | 1.07 | -0.01 | -0.93% | 29 | 1,670 | 40.33% |
| INTC241018C00041000 | 2024-04-23 10:11AM EDT | 2024-10-18 | 1.60 | 1.57 | 1.59 | 0.00 | - | 1 | 1,979 | 38.89% |
| INTC241115C00041000 | 2024-04-23 10:43AM EDT | 2024-11-15 | 1.93 | 1.93 | 1.96 | -0.03 | -1.51% | 3 | 86 | 40.16% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00041000 | 2024-04-23 10:33AM EDT | 2024-04-26 | 6.48 | 6.55 | 6.60 | -0.17 | -2.56% | 10 | 2,450 | 0.00% |
| INTC240503P00041000 | 2024-04-23 10:28AM EDT | 2024-05-03 | 6.55 | 6.10 | 7.00 | -0.10 | -1.50% | 25 | 768 | 89.94% |
| INTC240510P00041000 | 2024-04-23 10:33AM EDT | 2024-05-10 | 6.57 | 6.65 | 6.80 | -0.13 | -1.94% | 7 | 1,021 | 50.59% |
| INTC240517P00041000 | 2024-04-23 10:24AM EDT | 2024-05-17 | 6.70 | 6.50 | 6.80 | -0.05 | -0.74% | 4 | 8,146 | 48.54% |
| INTC240524P00041000 | 2024-04-18 1:00PM EDT | 2024-05-24 | 6.13 | 6.50 | 6.85 | 0.00 | - | 4 | 72 | 45.70% |
| INTC240531P00041000 | 2024-04-23 10:24AM EDT | 2024-05-31 | 6.77 | 6.45 | 7.00 | +0.02 | +0.30% | 3 | 41 | 47.75% |
| INTC240621P00041000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 6.90 | 6.85 | 6.95 | 0.00 | - | 18 | 7,547 | 36.91% |
| INTC240719P00041000 | 2024-04-23 10:40AM EDT | 2024-07-19 | 6.95 | 6.95 | 7.10 | -0.15 | -2.11% | 2 | 5,373 | 34.28% |
| INTC240816P00041000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 7.52 | 7.20 | 7.35 | 0.00 | - | 5 | 3,218 | 34.62% |
| INTC241018P00041000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 7.61 | 7.50 | 7.55 | 0.00 | - | 10 | 871 | 30.66% |
| INTC241115P00041000 | 2024-04-12 2:39PM EDT | 2024-11-15 | 7.74 | 7.70 | 7.80 | +0.73 | +10.41% | 1 | 4 | 31.54% |
© 2024 Yahoo. All rights reserved.