Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00047000 | 2024-04-25 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 50.00% |
| INTC240503C00047000 | 2024-04-25 10:48AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240510C00047000 | 2024-04-25 1:46PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTC240517C00047000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| INTC240524C00047000 | 2024-04-25 3:37PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| INTC240531C00047000 | 2024-04-25 11:47AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC240621C00047000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,166 | 0 | 12.50% |
| INTC240719C00047000 | 2024-04-25 2:28PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| INTC240816C00047000 | 2024-04-25 3:18PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| INTC240920C00047000 | 2024-04-25 3:56PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 12.50% |
| INTC241018C00047000 | 2024-04-25 2:42PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC241115C00047000 | 2024-04-25 2:43PM EDT | 2024-11-15 | 1.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTC241220C00047000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| INTC250117C00047000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| INTC250321C00047000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTC250620C00047000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTC250919C00047000 | 2024-04-22 12:01PM EDT | 2025-09-19 | 2.87 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| INTC251219C00047000 | 2024-04-25 11:32AM EDT | 2025-12-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| INTC260116C00047000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 3.86 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| INTC260618C00047000 | 2024-04-25 12:42PM EDT | 2026-06-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTC261218C00047000 | 2024-04-25 2:19PM EDT | 2026-12-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00047000 | 2024-04-25 11:15AM EDT | 2024-04-26 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240503P00047000 | 2024-04-15 11:34AM EDT | 2024-05-03 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240510P00047000 | 2024-04-08 12:41PM EDT | 2024-05-10 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240517P00047000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 12.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240621P00047000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240719P00047000 | 2024-04-25 9:36AM EDT | 2024-07-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00047000 | 2024-04-23 3:52PM EDT | 2024-08-16 | 12.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00047000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC241018P00047000 | 2024-04-04 9:56AM EDT | 2024-10-18 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115P00047000 | 2024-04-15 9:57AM EDT | 2024-11-15 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241220P00047000 | 2024-04-25 2:46PM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| INTC250117P00047000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 13.07 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 2025-03-21 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620P00047000 | 2024-04-24 9:50AM EDT | 2025-06-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC250919P00047000 | 2024-03-27 9:52AM EDT | 2025-09-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC251219P00047000 | 2024-04-18 12:29PM EDT | 2025-12-19 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00047000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.