Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00042000 | 2024-04-18 3:13PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 12,193 | 137.50% |
| INTC240426C00042000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 259 | 2,810 | 69.92% |
| INTC240503C00042000 | 2024-04-18 3:26PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 65 | 1,682 | 56.25% |
| INTC240510C00042000 | 2024-04-18 2:07PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 39 | 887 | 50.39% |
| INTC240517C00042000 | 2024-04-18 3:11PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.19 | -0.06 | -25.00% | 143 | 7,082 | 46.39% |
| INTC240524C00042000 | 2024-04-18 2:45PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.25 | -0.12 | -33.33% | 72 | 540 | 44.73% |
| INTC240531C00042000 | 2024-04-18 2:02PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.31 | -0.11 | -28.21% | 15 | 235 | 43.46% |
| INTC240621C00042000 | 2024-04-18 2:08PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.46 | -0.15 | -25.42% | 287 | 11,691 | 40.09% |
| INTC240719C00042000 | 2024-04-18 3:52PM EDT | 2024-07-19 | 0.73 | 0.70 | 0.73 | -0.15 | -17.05% | 25 | 4,059 | 39.26% |
| INTC240816C00042000 | 2024-04-18 3:44PM EDT | 2024-08-16 | 1.14 | 1.10 | 1.15 | -0.19 | -14.29% | 55 | 2,142 | 41.21% |
| INTC240920C00042000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 1.42 | 1.38 | 1.42 | -0.17 | -10.69% | 91 | 3,529 | 39.82% |
| INTC241018C00042000 | 2024-04-18 3:15PM EDT | 2024-10-18 | 1.63 | 1.63 | 1.68 | -0.25 | -13.30% | 37 | 1,770 | 39.67% |
| INTC241115C00042000 | 2024-04-18 1:24PM EDT | 2024-11-15 | 2.00 | 1.99 | 2.05 | -0.26 | -11.50% | 7 | 24 | 40.82% |
| INTC250620C00042000 | 2024-04-18 3:42PM EDT | 2025-06-20 | 3.74 | 3.65 | 3.80 | -0.36 | -8.78% | 21 | 700 | 40.77% |
| INTC250919C00042000 | 2024-04-17 1:22PM EDT | 2025-09-19 | 4.85 | 4.30 | 4.45 | 0.00 | - | 1 | 217 | 40.98% |
| INTC251219C00042000 | 2024-04-18 11:56AM EDT | 2025-12-19 | 5.30 | 4.95 | 5.15 | -0.55 | -9.40% | 1 | 506 | 41.69% |
| INTC260116C00042000 | 2024-04-18 11:35AM EDT | 2026-01-16 | 5.55 | 5.10 | 5.30 | 0.00 | - | 20 | 1,494 | 41.58% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00042000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 6.90 | 6.90 | 7.90 | +0.75 | +12.20% | 43 | 1,471 | 316.41% |
| INTC240426P00042000 | 2024-04-18 2:54PM EDT | 2024-04-26 | 7.07 | 6.90 | 7.05 | +0.82 | +13.12% | 18 | 1,918 | 55.47% |
| INTC240503P00042000 | 2024-04-18 12:54PM EDT | 2024-05-03 | 7.11 | 5.15 | 9.00 | +1.11 | +18.50% | 81 | 380 | 57.42% |
| INTC240510P00042000 | 2024-04-17 3:51PM EDT | 2024-05-10 | 6.62 | 4.95 | 7.70 | 0.00 | - | 8 | 1,149 | 80.66% |
| INTC240517P00042000 | 2024-04-18 3:21PM EDT | 2024-05-17 | 7.22 | 7.00 | 7.35 | +0.77 | +11.94% | 64 | 7,609 | 56.59% |
| INTC240524P00042000 | 2024-04-18 2:44PM EDT | 2024-05-24 | 7.20 | 6.20 | 8.25 | +0.52 | +7.78% | 5 | 67 | 79.10% |
| INTC240621P00042000 | 2024-04-18 1:19PM EDT | 2024-06-21 | 7.26 | 7.20 | 7.75 | +0.56 | +8.36% | 5,006 | 12,098 | 48.49% |
| INTC240719P00042000 | 2024-04-17 12:55PM EDT | 2024-07-19 | 7.12 | 7.35 | 8.10 | 0.00 | - | 13 | 5,154 | 46.90% |
| INTC240816P00042000 | 2024-04-17 3:21PM EDT | 2024-08-16 | 7.51 | 7.40 | 7.75 | +0.22 | +3.02% | 6 | 4,343 | 35.40% |
| INTC240920P00042000 | 2024-04-18 3:02PM EDT | 2024-09-20 | 7.85 | 7.75 | 8.15 | +0.35 | +4.67% | 9 | 10,172 | 36.82% |
| INTC241018P00042000 | 2024-04-18 2:05PM EDT | 2024-10-18 | 8.11 | 7.90 | 8.75 | +0.85 | +11.71% | 9 | 1,616 | 40.94% |
| INTC241115P00042000 | 2024-04-18 12:57PM EDT | 2024-11-15 | 8.11 | 7.10 | 8.70 | +0.80 | +10.94% | 14 | 12 | 37.62% |
| INTC250620P00042000 | 2024-04-16 10:00AM EDT | 2025-06-20 | 8.65 | 9.00 | 9.30 | 0.00 | - | 483 | 637 | 30.77% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 2025-09-19 | 9.32 | 9.35 | 9.80 | +0.47 | +5.31% | 5 | 1,338 | 31.13% |
| INTC251219P00042000 | 2024-04-03 11:39AM EDT | 2025-12-19 | 7.13 | 9.65 | 10.90 | 0.00 | - | 5 | 285 | 34.98% |
| INTC260116P00042000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 9.65 | 8.70 | 10.95 | 0.00 | - | 1 | 1,562 | 34.48% |
© 2024 Yahoo. All rights reserved.