Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,097.22 -18.95 (-0.37%) Dow
38,181.53 -204.56 (-0.53%) Nasdaq
15,912.65 -70.43 (-0.44%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,294.12 -44.95 (-3.36%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00018000 | 2024-03-18 9:30AM EDT | 18.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| INTC240920C00020000 | 2024-03-27 9:46AM EDT | 20.00 | 22.67 | 11.00 | 11.55 | 0.00 | - | 1 | 16 | 52.15% |
| INTC240920C00023000 | 2024-04-26 2:29PM EDT | 23.00 | 9.26 | 8.50 | 8.65 | 0.00 | - | 3 | 62 | 48.78% |
| INTC240920C00025000 | 2024-04-29 11:26AM EDT | 25.00 | 7.45 | 6.90 | 7.00 | 0.00 | - | 4 | 332 | 45.95% |
| INTC240920C00028000 | 2024-04-29 2:57PM EDT | 28.00 | 4.90 | 4.20 | 4.75 | 0.00 | - | 331 | 435 | 41.65% |
| INTC240920C00030000 | 2024-04-30 10:08AM EDT | 30.00 | 3.60 | 3.45 | 3.55 | -0.10 | -2.70% | 3 | 389 | 40.21% |
| INTC240920C00032000 | 2024-04-30 10:14AM EDT | 32.00 | 2.56 | 2.55 | 2.56 | -0.15 | -5.54% | 1,525 | 1,397 | 38.97% |
| INTC240920C00035000 | 2024-04-30 10:15AM EDT | 35.00 | 1.51 | 1.50 | 1.51 | -0.11 | -6.83% | 233 | 4,776 | 38.06% |
| INTC240920C00037000 | 2024-04-30 10:04AM EDT | 37.00 | 1.03 | 1.01 | 1.03 | -0.07 | -6.36% | 30 | 11,284 | 37.62% |
| INTC240920C00040000 | 2024-04-30 9:44AM EDT | 40.00 | 0.59 | 0.57 | 0.58 | -0.03 | -4.84% | 1 | 9,216 | 37.60% |
| INTC240920C00042000 | 2024-04-30 9:30AM EDT | 42.00 | 0.42 | 0.39 | 0.40 | 0.00 | - | 267 | 3,827 | 37.89% |
| INTC240920C00045000 | 2024-04-30 9:52AM EDT | 45.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 78 | 13,441 | 38.67% |
| INTC240920C00047000 | 2024-04-29 3:51PM EDT | 47.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 56 | 3,434 | 39.60% |
| INTC240920C00050000 | 2024-04-30 10:09AM EDT | 50.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 36 | 10,026 | 40.92% |
| INTC240920C00055000 | 2024-04-29 3:06PM EDT | 55.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 39 | 7,987 | 43.36% |
| INTC240920C00060000 | 2024-04-30 10:05AM EDT | 60.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 11,626 | 46.48% |
| INTC240920C00065000 | 2024-04-30 9:31AM EDT | 65.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 150 | 7,767 | 50.39% |
| INTC240920C00070000 | 2024-04-29 3:46PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 1,753 | 50.78% |
| INTC240920C00075000 | 2024-04-25 2:16PM EDT | 75.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 196 | 7,126 | 58.20% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00018000 | 2024-04-29 2:34PM EDT | 18.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 6 | 2,364 | 43.75% |
| INTC240920P00020000 | 2024-04-29 11:11AM EDT | 20.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 16 | 411 | 40.43% |
| INTC240920P00023000 | 2024-04-29 3:28PM EDT | 23.00 | 0.28 | 0.30 | 0.31 | 0.00 | - | 48 | 4,410 | 37.45% |
| INTC240920P00025000 | 2024-04-30 9:50AM EDT | 25.00 | 0.58 | 0.58 | 0.59 | +0.04 | +7.41% | 2 | 2,391 | 36.18% |
| INTC240920P00028000 | 2024-04-30 9:30AM EDT | 28.00 | 1.30 | 1.32 | 1.34 | +0.02 | +1.56% | 1 | 4,159 | 34.52% |
| INTC240920P00030000 | 2024-04-30 10:08AM EDT | 30.00 | 2.08 | 2.12 | 2.13 | +0.09 | +4.52% | 48 | 5,332 | 33.72% |
| INTC240920P00032000 | 2024-04-30 10:12AM EDT | 32.00 | 3.15 | 3.10 | 3.15 | +0.20 | +6.78% | 158 | 8,527 | 32.79% |
| INTC240920P00035000 | 2024-04-30 9:37AM EDT | 35.00 | 5.10 | 5.05 | 5.15 | +0.22 | +4.51% | 322 | 15,937 | 31.93% |
| INTC240920P00037000 | 2024-04-30 9:36AM EDT | 37.00 | 6.64 | 6.55 | 6.70 | +0.34 | +5.40% | 20 | 13,301 | 30.91% |
| INTC240920P00040000 | 2024-04-29 1:45PM EDT | 40.00 | 8.65 | 9.20 | 9.30 | 0.00 | - | 23 | 21,385 | 29.10% |
| INTC240920P00042000 | 2024-04-29 3:53PM EDT | 42.00 | 10.80 | 11.05 | 11.20 | 0.00 | - | 508 | 10,484 | 29.30% |
| INTC240920P00045000 | 2024-04-26 1:35PM EDT | 45.00 | 13.35 | 13.55 | 14.15 | 0.00 | - | 25 | 53,619 | 31.45% |
| INTC240920P00047000 | 2024-04-26 12:39PM EDT | 47.00 | 15.35 | 15.65 | 16.15 | 0.00 | - | 12 | 4,437 | 34.38% |
| INTC240920P00050000 | 2024-04-26 1:24PM EDT | 50.00 | 18.17 | 18.55 | 19.15 | 0.00 | - | 22 | 2,848 | 38.38% |
| INTC240920P00055000 | 2024-04-26 10:02AM EDT | 55.00 | 23.64 | 23.40 | 24.70 | 0.00 | - | 2 | 115 | 65.97% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 60.00 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 65.00 | 30.20 | 33.75 | 34.55 | 0.00 | - | 2 | 0 | 54.69% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 70.00 | 32.20 | 38.65 | 39.80 | 0.00 | - | 2 | 0 | 64.94% |
© 2024 Yahoo. All rights reserved.