Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:43.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00043000 | 2024-05-07 12:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 426 | 118.75% |
| INTC240517C00043000 | 2024-05-07 10:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,757 | 71.88% |
| INTC240524C00043000 | 2024-05-07 9:53AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 162 | 67.19% |
| INTC240531C00043000 | 2024-05-07 11:15AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 377 | 53.13% |
| INTC240607C00043000 | 2024-05-06 2:00PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 52 | 147 | 51.56% |
| INTC240621C00043000 | 2024-05-07 1:31PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 168 | 6,734 | 44.92% |
| INTC240719C00043000 | 2024-05-07 11:01AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 15 | 3,972 | 38.87% |
| INTC240816C00043000 | 2024-05-07 10:19AM EDT | 2024-08-16 | 0.22 | 0.16 | 0.18 | +0.03 | +15.79% | 3 | 1,782 | 39.45% |
| INTC241018C00043000 | 2024-05-07 10:17AM EDT | 2024-10-18 | 0.45 | 0.39 | 0.41 | +0.04 | +9.76% | 26 | 659 | 37.70% |
| INTC241115C00043000 | 2024-05-06 3:08PM EDT | 2024-11-15 | 0.61 | 0.60 | 0.62 | 0.00 | - | 2 | 31 | 39.16% |
| INTC241220C00043000 | 2024-05-07 1:12PM EDT | 2024-12-20 | 0.82 | 0.76 | 0.78 | +0.04 | +5.13% | 17 | 3,384 | 38.67% |
| INTC260618C00043000 | 2024-05-02 9:54AM EDT | 2026-06-18 | 3.04 | 3.65 | 3.85 | 0.00 | - | 1 | 188 | 41.03% |
| INTC261218C00043000 | 2024-05-07 10:15AM EDT | 2026-12-18 | 4.90 | 4.60 | 5.15 | +0.28 | +6.06% | 1 | 3,150 | 43.54% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00043000 | 2024-05-03 10:55AM EDT | 2024-05-10 | 12.23 | 11.15 | 12.15 | 0.00 | - | 1 | 2 | 118.75% |
| INTC240517P00043000 | 2024-05-07 2:36PM EDT | 2024-05-17 | 12.10 | 12.10 | 12.15 | +0.16 | +1.34% | 4 | 2,148 | 71.88% |
| INTC240524P00043000 | 2024-05-07 10:18AM EDT | 2024-05-24 | 11.63 | 12.05 | 12.20 | -0.60 | -4.91% | 3 | 5 | 75.78% |
| INTC240531P00043000 | 2024-04-30 11:14AM EDT | 2024-05-31 | 11.79 | 12.05 | 12.20 | -0.40 | -3.28% | 1 | 0 | 64.06% |
| INTC240621P00043000 | 2024-05-07 11:02AM EDT | 2024-06-21 | 11.70 | 12.05 | 12.20 | -0.12 | -1.02% | 16 | 1,385 | 47.27% |
| INTC240719P00043000 | 2024-05-07 10:04AM EDT | 2024-07-19 | 11.80 | 12.05 | 12.20 | -0.37 | -3.04% | 3 | 2,206 | 37.31% |
| INTC240816P00043000 | 2024-05-07 2:34PM EDT | 2024-08-16 | 12.10 | 12.05 | 12.15 | -0.74 | -5.76% | 5 | 1,390 | 24.22% |
| INTC241018P00043000 | 2024-05-02 11:22AM EDT | 2024-10-18 | 12.60 | 12.05 | 12.20 | 0.00 | - | 2 | 139 | 25.10% |
| INTC241115P00043000 | 2024-05-07 12:32PM EDT | 2024-11-15 | 11.85 | 12.10 | 12.25 | -1.00 | -7.78% | 5 | 11 | 25.88% |
| INTC241220P00043000 | 2024-05-07 11:16AM EDT | 2024-12-20 | 11.91 | 12.15 | 12.25 | -0.34 | -2.78% | 19 | 3,089 | 23.83% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 13.09 | 13.15 | 14.05 | 0.00 | - | 1 | 23 | 29.30% |
| INTC261218P00043000 | 2024-05-06 2:55PM EDT | 2026-12-18 | 13.55 | 11.15 | 13.80 | 0.00 | - | 5 | 2,346 | 24.85% |
© 2024 Yahoo. All rights reserved.