Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00055000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240517C00055000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240524C00055000 | 2024-04-23 1:57PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240531C00055000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC240621C00055000 | 2024-05-06 3:29PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| INTC240719C00055000 | 2024-05-06 2:06PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC240816C00055000 | 2024-05-06 3:27PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| INTC240920C00055000 | 2024-05-06 3:07PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| INTC241018C00055000 | 2024-05-06 3:38PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| INTC241115C00055000 | 2024-05-06 12:19PM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC241220C00055000 | 2024-05-06 3:14PM EDT | 2024-12-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTC250117C00055000 | 2024-05-06 3:25PM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 12.50% |
| INTC250321C00055000 | 2024-05-06 3:30PM EDT | 2025-03-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC250620C00055000 | 2024-05-06 12:52PM EDT | 2025-06-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC250919C00055000 | 2024-05-06 1:14PM EDT | 2025-09-19 | 1.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTC251219C00055000 | 2024-05-06 12:33PM EDT | 2025-12-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| INTC260116C00055000 | 2024-05-06 3:50PM EDT | 2026-01-16 | 1.49 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| INTC260618C00055000 | 2024-05-06 3:43PM EDT | 2026-06-18 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTC261218C00055000 | 2024-05-06 3:45PM EDT | 2026-12-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 2024-05-10 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 2024-05-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00055000 | 2024-04-25 9:46AM EDT | 2024-06-21 | 20.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC240719P00055000 | 2024-05-06 2:33PM EDT | 2024-07-19 | 24.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTC240816P00055000 | 2024-05-01 10:55AM EDT | 2024-08-16 | 24.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920P00055000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 2024-12-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC250117P00055000 | 2024-05-02 2:18PM EDT | 2025-01-17 | 24.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 2025-06-20 | 20.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 30.37% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 2025-12-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00055000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-04-18 12:26PM EDT | 2026-12-18 | 19.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.