Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00045000 | 2024-04-25 10:01AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 389 | 4,339 | 146.88% |
| INTC240503C00045000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 1,634 | 78.13% |
| INTC240510C00045000 | 2024-04-24 2:15PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | 0.00 | - | 13 | 855 | 61.33% |
| INTC240517C00045000 | 2024-04-25 9:59AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | 0.00 | - | 74 | 18,265 | 54.30% |
| INTC240524C00045000 | 2024-04-24 12:42PM EDT | 2024-05-24 | 0.08 | 0.09 | 0.10 | 0.00 | - | 190 | 612 | 50.78% |
| INTC240531C00045000 | 2024-04-24 12:37PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | 0.00 | - | 165 | 169 | 47.07% |
| INTC240621C00045000 | 2024-04-25 9:33AM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 83 | 50,746 | 41.70% |
| INTC240719C00045000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 0.26 | 0.30 | 0.31 | 0.00 | - | 139 | 11,955 | 38.97% |
| INTC240816C00045000 | 2024-04-24 2:40PM EDT | 2024-08-16 | 0.56 | 0.58 | 0.60 | 0.00 | - | 158 | 3,357 | 40.77% |
| INTC240920C00045000 | 2024-04-25 10:00AM EDT | 2024-09-20 | 0.79 | 0.79 | 0.81 | +0.04 | +5.33% | 16 | 13,139 | 39.36% |
| INTC241018C00045000 | 2024-04-25 9:56AM EDT | 2024-10-18 | 0.95 | 0.96 | 0.98 | +0.03 | +3.26% | 1 | 578 | 38.60% |
| INTC241115C00045000 | 2024-04-24 3:05PM EDT | 2024-11-15 | 1.24 | 1.25 | 1.30 | 0.00 | - | 7 | 177 | 39.94% |
| INTC241220C00045000 | 2024-04-24 2:46PM EDT | 2024-12-20 | 1.46 | 1.48 | 1.50 | 0.00 | - | 73 | 2,046 | 39.14% |
| INTC250117C00045000 | 2024-04-25 9:58AM EDT | 2025-01-17 | 1.67 | 1.66 | 1.69 | +0.07 | +4.37% | 160 | 42,014 | 38.95% |
| INTC250321C00045000 | 2024-04-24 3:32PM EDT | 2025-03-21 | 2.09 | 2.11 | 2.26 | 0.00 | - | 13 | 432 | 40.00% |
| INTC250620C00045000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 2.84 | 2.76 | 2.99 | 0.00 | - | 5 | 332 | 40.75% |
| INTC250919C00045000 | 2024-04-24 12:31PM EDT | 2025-09-19 | 3.35 | 3.40 | 4.25 | 0.00 | - | 6 | 1,041 | 44.90% |
| INTC251219C00045000 | 2024-04-24 11:10AM EDT | 2025-12-19 | 4.05 | 4.00 | 4.15 | 0.00 | - | 4 | 3,621 | 40.81% |
| INTC260116C00045000 | 2024-04-24 2:56PM EDT | 2026-01-16 | 4.20 | 4.05 | 4.25 | 0.00 | - | 37 | 10,237 | 40.45% |
| INTC260618C00045000 | 2024-04-22 11:01AM EDT | 2026-06-18 | 5.05 | 3.75 | 6.45 | 0.00 | - | 1 | 129 | 47.15% |
| INTC261218C00045000 | 2024-04-25 9:47AM EDT | 2026-12-18 | 6.30 | 6.10 | 6.35 | +0.25 | +4.13% | 2 | 1,750 | 42.02% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 10.30 | 10.15 | 10.70 | 0.00 | - | 25 | 8 | 260.16% |
| INTC240503P00045000 | 2024-04-15 10:41AM EDT | 2024-05-03 | 8.69 | 9.95 | 11.10 | 0.00 | - | 1 | 0 | 131.84% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 2024-05-10 | 10.08 | 10.00 | 10.90 | 0.00 | - | 3 | 44 | 93.75% |
| INTC240517P00045000 | 2024-04-24 3:04PM EDT | 2024-05-17 | 10.35 | 9.90 | 10.85 | 0.00 | - | 28 | 3,652 | 73.63% |
| INTC240524P00045000 | 2024-04-24 1:46PM EDT | 2024-05-24 | 10.36 | 10.10 | 10.55 | 0.00 | - | 8 | 16 | 61.52% |
| INTC240621P00045000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 10.40 | 10.30 | 10.45 | +0.03 | +0.29% | 8 | 33,444 | 49.32% |
| INTC240719P00045000 | 2024-04-24 12:41PM EDT | 2024-07-19 | 10.58 | 10.35 | 10.50 | 0.00 | - | 1 | 3,085 | 41.94% |
| INTC240816P00045000 | 2024-04-24 2:05PM EDT | 2024-08-16 | 10.50 | 9.70 | 10.75 | 0.00 | - | 1 | 1,888 | 42.02% |
| INTC240920P00045000 | 2024-04-24 1:45PM EDT | 2024-09-20 | 10.49 | 10.60 | 11.00 | 0.00 | - | 13 | 53,606 | 40.97% |
| INTC241018P00045000 | 2024-04-24 1:46PM EDT | 2024-10-18 | 10.64 | 10.30 | 10.80 | 0.00 | - | 5 | 1,390 | 34.55% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 2024-11-15 | 11.11 | 10.20 | 10.90 | 0.00 | - | 12 | 17 | 33.55% |
| INTC241220P00045000 | 2024-04-19 11:47AM EDT | 2024-12-20 | 11.10 | 10.60 | 11.05 | 0.00 | - | 10 | 790 | 32.91% |
| INTC250117P00045000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 11.00 | 10.90 | 11.05 | 0.00 | - | 4 | 13,411 | 31.15% |
| INTC250321P00045000 | 2024-04-22 3:04PM EDT | 2025-03-21 | 11.40 | 10.95 | 11.55 | 0.00 | - | 4 | 1,225 | 32.96% |
| INTC250620P00045000 | 2024-04-24 10:11AM EDT | 2025-06-20 | 11.30 | 10.60 | 12.40 | 0.00 | - | 7 | 37 | 35.83% |
| INTC250919P00045000 | 2024-04-25 9:37AM EDT | 2025-09-19 | 12.15 | 11.25 | 13.35 | +0.25 | +2.10% | 10 | 2,149 | 38.72% |
| INTC251219P00045000 | 2024-04-15 11:42AM EDT | 2025-12-19 | 11.10 | 11.95 | 12.65 | 0.00 | - | 2 | 2,806 | 31.49% |
| INTC260116P00045000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 11.82 | 12.05 | 12.20 | 0.00 | - | 8 | 3,674 | 28.06% |
| INTC260618P00045000 | 2024-04-12 1:48PM EDT | 2026-06-18 | 11.90 | 10.40 | 13.05 | 0.00 | - | 8 | 1,042 | 29.76% |
| INTC261218P00045000 | 2024-04-19 2:18PM EDT | 2026-12-18 | 13.10 | 12.60 | 13.15 | 0.00 | - | 2 | 412 | 27.27% |
© 2024 Yahoo. All rights reserved.