Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00046000 | 2024-04-23 10:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,117 | 118.75% |
| INTC240503C00046000 | 2024-04-23 10:49AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 1,645 | 78.13% |
| INTC240510C00046000 | 2024-04-23 2:12PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 9 | 120 | 63.28% |
| INTC240517C00046000 | 2024-04-23 1:49PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,022 | 10,957 | 56.64% |
| INTC240524C00046000 | 2024-04-23 2:14PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 69 | 51.95% |
| INTC240531C00046000 | 2024-04-23 2:25PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 10 | 48.24% |
| INTC240621C00046000 | 2024-04-23 1:28PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | 0.00 | - | 8 | 10,178 | 42.68% |
| INTC240719C00046000 | 2024-04-23 2:03PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.21 | 0.00 | - | 15 | 2,118 | 39.45% |
| INTC240816C00046000 | 2024-04-23 10:59AM EDT | 2024-08-16 | 0.42 | 0.40 | 0.43 | -0.02 | -4.55% | 5 | 1,188 | 40.87% |
| INTC241018C00046000 | 2024-04-23 2:19PM EDT | 2024-10-18 | 0.74 | 0.71 | 0.75 | -0.03 | -3.90% | 2 | 1,985 | 38.72% |
| INTC241115C00046000 | 2024-04-23 12:50PM EDT | 2024-11-15 | 1.00 | 0.96 | 0.99 | -0.02 | -1.96% | 3 | 64 | 39.48% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 2024-04-26 | 7.96 | 11.40 | 12.80 | 0.00 | - | 12 | 6 | 244.92% |
| INTC240503P00046000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 11.71 | 11.05 | 12.35 | +2.07 | +21.47% | 1 | 0 | 154.69% |
| INTC240510P00046000 | 2024-04-22 1:23PM EDT | 2024-05-10 | 11.72 | 11.35 | 13.95 | 0.00 | - | 2 | 55 | 134.47% |
| INTC240517P00046000 | 2024-04-22 10:27AM EDT | 2024-05-17 | 11.69 | 11.40 | 12.15 | 0.00 | - | 1 | 1,587 | 58.20% |
| INTC240524P00046000 | 2024-04-08 3:02PM EDT | 2024-05-24 | 8.10 | 11.50 | 12.05 | 0.00 | - | 8 | 48 | 51.37% |
| INTC240621P00046000 | 2024-04-22 10:00AM EDT | 2024-06-21 | 11.70 | 11.55 | 11.95 | 0.00 | - | 2 | 2,673 | 48.93% |
| INTC240719P00046000 | 2024-04-16 1:29PM EDT | 2024-07-19 | 9.90 | 11.50 | 12.35 | 0.00 | - | 2 | 1,405 | 52.49% |
| INTC240816P00046000 | 2024-04-11 3:15PM EDT | 2024-08-16 | 9.02 | 11.40 | 12.50 | 0.00 | - | 2 | 1,612 | 48.78% |
| INTC241018P00046000 | 2024-04-22 10:00AM EDT | 2024-10-18 | 11.90 | 11.40 | 12.05 | 0.00 | - | 2 | 335 | 30.71% |
| INTC241115P00046000 | 2024-04-19 9:35AM EDT | 2024-11-15 | 11.29 | 11.90 | 12.15 | 0.00 | - | 2 | 2 | 30.62% |
© 2024 Yahoo. All rights reserved.