Singapore markets closed
Straits Times Index
3,294.43 +12.38 (+0.38%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,295.63 -43.43 (-3.24%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 25.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240524C00027000 | 2024-04-26 9:49AM EDT | 27.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC240524C00028000 | 2024-04-26 3:35PM EDT | 28.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240524C00029000 | 2024-04-29 11:37AM EDT | 29.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC240524C00030000 | 2024-04-29 2:31PM EDT | 30.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC240524C00031000 | 2024-04-29 3:44PM EDT | 31.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| INTC240524C00032000 | 2024-04-29 3:58PM EDT | 32.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,841 | 0 | 3.13% |
| INTC240524C00033000 | 2024-04-29 3:59PM EDT | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 6.25% |
| INTC240524C00034000 | 2024-04-29 3:43PM EDT | 34.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| INTC240524C00035000 | 2024-04-29 3:59PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,191 | 0 | 12.50% |
| INTC240524C00036000 | 2024-04-29 3:24PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| INTC240524C00037000 | 2024-04-29 3:55PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| INTC240524C00038000 | 2024-04-29 3:50PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| INTC240524C00039000 | 2024-04-29 3:19PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| INTC240524C00040000 | 2024-04-29 3:10PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 25.00% |
| INTC240524C00041000 | 2024-04-29 3:55PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| INTC240524C00042000 | 2024-04-29 2:52PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| INTC240524C00043000 | 2024-04-29 11:54AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240524C00044000 | 2024-04-29 10:40AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| INTC240524C00045000 | 2024-04-29 9:32AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240524C00046000 | 2024-04-26 10:41AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC240524C00048000 | 2024-04-25 3:16PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240524C00049000 | 2024-04-24 10:18AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240524C00050000 | 2024-04-29 11:37AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC240524C00051000 | 2024-04-25 1:32PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240524C00052000 | 2024-04-29 9:37AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240524C00053000 | 2024-04-23 3:59PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| INTC240524C00055000 | 2024-04-23 1:57PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00025000 | 2024-04-29 11:01AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTC240524P00026000 | 2024-04-29 3:55PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| INTC240524P00027000 | 2024-04-29 3:06PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| INTC240524P00028000 | 2024-04-29 3:55PM EDT | 28.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| INTC240524P00029000 | 2024-04-29 3:59PM EDT | 29.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,205 | 0 | 6.25% |
| INTC240524P00030000 | 2024-04-29 3:42PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| INTC240524P00031000 | 2024-04-29 3:23PM EDT | 31.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,515 | 0 | 1.56% |
| INTC240524P00032000 | 2024-04-29 3:45PM EDT | 32.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| INTC240524P00033000 | 2024-04-29 3:35PM EDT | 33.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| INTC240524P00034000 | 2024-04-29 2:43PM EDT | 34.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240524P00035000 | 2024-04-29 3:50PM EDT | 35.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC240524P00036000 | 2024-04-29 2:58PM EDT | 36.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240524P00037000 | 2024-04-29 3:04PM EDT | 37.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240524P00038000 | 2024-04-29 3:50PM EDT | 38.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240524P00039000 | 2024-04-29 3:40PM EDT | 39.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240524P00040000 | 2024-04-29 12:48PM EDT | 40.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240524P00041000 | 2024-04-29 12:59PM EDT | 41.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240524P00042000 | 2024-04-29 2:15PM EDT | 42.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| INTC240524P00043000 | 2024-04-29 12:48PM EDT | 43.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240524P00044000 | 2024-04-26 3:11PM EDT | 44.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 45.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240524P00046000 | 2024-04-25 10:09AM EDT | 46.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 47.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240524P00048000 | 2024-04-26 1:54PM EDT | 48.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 50.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.