Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:44.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00044000 | 2024-04-25 12:34PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 257 | 4,139 | 137.50% |
| INTC240503C00044000 | 2024-04-24 3:51PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | 0.00 | - | 12 | 1,773 | 76.56% |
| INTC240510C00044000 | 2024-04-25 12:35PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 102 | 237 | 59.18% |
| INTC240517C00044000 | 2024-04-25 12:32PM EDT | 2024-05-17 | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 162 | 23,179 | 52.73% |
| INTC240524C00044000 | 2024-04-25 10:19AM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 22 | 488 | 49.02% |
| INTC240531C00044000 | 2024-04-25 12:23PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | 0.00 | - | 127 | 159 | 45.70% |
| INTC240621C00044000 | 2024-04-25 11:54AM EDT | 2024-06-21 | 0.21 | 0.21 | 0.22 | +0.01 | +5.00% | 16 | 3,850 | 41.11% |
| INTC240719C00044000 | 2024-04-25 11:06AM EDT | 2024-07-19 | 0.37 | 0.35 | 0.36 | +0.01 | +2.78% | 18 | 2,643 | 38.28% |
| INTC240816C00044000 | 2024-04-25 12:11PM EDT | 2024-08-16 | 0.65 | 0.68 | 0.69 | 0.00 | - | 4 | 5,523 | 40.53% |
| INTC241018C00044000 | 2024-04-25 12:29PM EDT | 2024-10-18 | 1.10 | 1.11 | 1.13 | +0.02 | +1.85% | 17 | 849 | 38.89% |
| INTC241115C00044000 | 2024-04-25 12:11PM EDT | 2024-11-15 | 1.38 | 1.40 | 1.43 | -0.05 | -3.50% | 1 | 31 | 39.77% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 9.30 | 9.15 | 9.20 | 0.00 | - | 2 | 1 | 137.50% |
| INTC240503P00044000 | 2024-04-23 1:41PM EDT | 2024-05-03 | 9.80 | 9.15 | 9.30 | 0.00 | - | 6 | 16 | 75.00% |
| INTC240510P00044000 | 2024-04-19 10:16AM EDT | 2024-05-10 | 9.39 | 8.85 | 9.75 | 0.00 | - | 2 | 127 | 67.97% |
| INTC240517P00044000 | 2024-04-25 12:28PM EDT | 2024-05-17 | 9.35 | 9.25 | 9.45 | +0.02 | +0.21% | 61 | 3,811 | 61.13% |
| INTC240524P00044000 | 2024-04-24 2:35PM EDT | 2024-05-24 | 9.40 | 8.75 | 9.35 | 0.00 | - | 1 | 27 | 53.52% |
| INTC240531P00044000 | 2024-04-15 10:41AM EDT | 2024-05-31 | 7.87 | 9.25 | 9.40 | 0.00 | - | 1 | 6 | 51.17% |
| INTC240621P00044000 | 2024-04-25 12:28PM EDT | 2024-06-21 | 9.40 | 9.30 | 9.45 | 0.00 | - | 8 | 6,151 | 43.07% |
| INTC240719P00044000 | 2024-04-25 11:28AM EDT | 2024-07-19 | 9.50 | 9.35 | 9.50 | +0.03 | +0.32% | 1 | 3,226 | 36.96% |
| INTC240816P00044000 | 2024-04-17 9:43AM EDT | 2024-08-16 | 8.70 | 9.55 | 9.65 | 0.00 | - | 82 | 1,469 | 35.84% |
| INTC241018P00044000 | 2024-04-19 1:10PM EDT | 2024-10-18 | 9.89 | 9.70 | 9.80 | 0.00 | - | 1 | 1,053 | 31.35% |
| INTC241115P00044000 | 2024-04-25 12:28PM EDT | 2024-11-15 | 10.00 | 9.85 | 10.00 | +1.25 | +14.29% | 59 | 1 | 32.03% |
© 2024 Yahoo. All rights reserved.