Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 539 | 350.00% |
| INTC240517C00050000 | 2024-05-10 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 26,714 | 121.88% |
| INTC240524C00050000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 412 | 110.94% |
| INTC240531C00050000 | 2024-05-07 9:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 29 | 104.30% |
| INTC240621C00050000 | 2024-05-10 9:49AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 29,585 | 62.89% |
| INTC240719C00050000 | 2024-05-10 2:12PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 12 | 10,307 | 51.17% |
| INTC240816C00050000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 3,296 | 46.68% |
| INTC240920C00050000 | 2024-05-10 2:49PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | +0.01 | +16.67% | 32 | 10,416 | 41.80% |
| INTC241018C00050000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 0.11 | 0.11 | 0.12 | 0.00 | - | 105 | 3,584 | 40.63% |
| INTC241115C00050000 | 2024-05-10 1:46PM EDT | 2024-11-15 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 19 | 259 | 41.21% |
| INTC241220C00050000 | 2024-05-10 2:19PM EDT | 2024-12-20 | 0.26 | 0.25 | 0.26 | -0.02 | -7.14% | 302 | 5,446 | 39.89% |
| INTC250117C00050000 | 2024-05-10 2:47PM EDT | 2025-01-17 | 0.34 | 0.33 | 0.34 | -0.01 | -2.86% | 400 | 54,634 | 39.84% |
| INTC250321C00050000 | 2024-05-10 1:13PM EDT | 2025-03-21 | 0.54 | 0.50 | 0.54 | -0.01 | -1.82% | 38 | 3,008 | 39.72% |
| INTC250620C00050000 | 2024-05-10 11:44AM EDT | 2025-06-20 | 0.86 | 0.79 | 0.86 | 0.00 | - | 5 | 1,024 | 39.62% |
| INTC250919C00050000 | 2024-05-10 2:54PM EDT | 2025-09-19 | 1.25 | 1.25 | 1.29 | -0.05 | -3.70% | 23 | 5,265 | 40.53% |
| INTC251219C00050000 | 2024-05-09 11:22AM EDT | 2025-12-19 | 1.69 | 1.59 | 1.69 | 0.00 | - | 4 | 3,793 | 40.85% |
| INTC260116C00050000 | 2024-05-10 2:35PM EDT | 2026-01-16 | 1.76 | 1.75 | 1.82 | -0.07 | -3.83% | 1,822 | 27,843 | 40.98% |
| INTC260618C00050000 | 2024-05-10 9:58AM EDT | 2026-06-18 | 2.30 | 2.04 | 2.39 | +0.08 | +3.60% | 30 | 858 | 40.67% |
| INTC261218C00050000 | 2024-05-10 2:45PM EDT | 2026-12-18 | 3.00 | 2.78 | 3.05 | -0.05 | -1.64% | 85 | 3,882 | 40.45% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00050000 | 2024-05-08 10:57AM EDT | 2024-05-10 | 20.10 | 19.90 | 20.50 | 0.00 | - | - | 0 | 570.31% |
| INTC240517P00050000 | 2024-05-09 3:08PM EDT | 2024-05-17 | 19.80 | 19.90 | 20.15 | 0.00 | - | 33 | 12 | 149.22% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 2024-05-24 | 18.75 | 19.90 | 20.05 | 0.00 | - | 12 | 2 | 118.36% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 18.40 | 19.90 | 20.05 | 0.00 | - | 10 | 0 | 97.66% |
| INTC240621P00050000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 19.95 | 19.90 | 20.20 | +0.10 | +0.50% | 320 | 601 | 69.92% |
| INTC240719P00050000 | 2024-05-10 1:23PM EDT | 2024-07-19 | 19.86 | 19.90 | 20.05 | +0.06 | +0.30% | 20 | 36 | 54.49% |
| INTC240816P00050000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 19.83 | 19.90 | 20.05 | 0.00 | - | 5 | 3 | 46.09% |
| INTC240920P00050000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 19.80 | 19.90 | 20.05 | 0.00 | - | 1,390 | 669 | 39.84% |
| INTC241018P00050000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 18.90 | 19.90 | 20.05 | 0.00 | - | 60 | 0 | 36.13% |
| INTC241115P00050000 | 2024-05-08 3:28PM EDT | 2024-11-15 | 20.00 | 19.90 | 20.05 | 0.00 | - | 2 | 0 | 33.40% |
| INTC241220P00050000 | 2024-05-09 3:02PM EDT | 2024-12-20 | 19.90 | 19.90 | 20.45 | 0.00 | - | 10 | 32 | 45.22% |
| INTC250117P00050000 | 2024-05-10 2:50PM EDT | 2025-01-17 | 19.75 | 19.95 | 20.00 | -0.05 | -0.25% | 35 | 160 | 22.66% |
| INTC250321P00050000 | 2024-05-08 2:57PM EDT | 2025-03-21 | 20.10 | 19.90 | 21.50 | 0.00 | - | 3 | 1 | 53.61% |
| INTC250620P00050000 | 2024-05-08 10:17AM EDT | 2025-06-20 | 20.10 | 18.45 | 20.05 | 0.00 | - | 9 | 4 | 23.05% |
| INTC250919P00050000 | 2024-05-09 12:09PM EDT | 2025-09-19 | 19.84 | 19.40 | 20.15 | 0.00 | - | 1 | 328 | 24.46% |
| INTC251219P00050000 | 2024-05-09 11:50AM EDT | 2025-12-19 | 19.90 | 19.90 | 20.15 | 0.00 | - | 5 | 196 | 22.51% |
| INTC260116P00050000 | 2024-05-09 3:45PM EDT | 2026-01-16 | 19.82 | 18.60 | 20.25 | 0.00 | - | 2 | 231 | 24.15% |
| INTC260618P00050000 | 2024-05-09 10:07AM EDT | 2026-06-18 | 20.08 | 19.90 | 20.30 | 0.00 | - | 9 | 485 | 22.46% |
| INTC261218P00050000 | 2024-05-09 9:47AM EDT | 2026-12-18 | 20.25 | 17.95 | 20.60 | 0.00 | - | 7 | 128 | 23.66% |
© 2024 Yahoo. All rights reserved.