Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,327.47 -620.16 (-0.97%) CMC Crypto 200
1,330.28 -66.26 (-4.74%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220C00020000 | 2024-04-26 2:35PM EDT | 20.00 | 12.30 | 12.40 | 12.95 | -3.45 | -21.90% | 39 | 20 | 54.10% |
| INTC241220C00025000 | 2024-04-26 3:52PM EDT | 25.00 | 8.36 | 8.30 | 8.40 | -3.64 | -30.33% | 85 | 90 | 44.85% |
| INTC241220C00030000 | 2024-04-26 3:49PM EDT | 30.00 | 5.00 | 5.00 | 5.10 | -2.62 | -34.38% | 108 | 208 | 41.24% |
| INTC241220C00033000 | 2024-04-26 3:06PM EDT | 33.00 | 3.55 | 3.55 | 3.60 | -2.20 | -38.26% | 275 | 84 | 39.75% |
| INTC241220C00035000 | 2024-04-26 3:33PM EDT | 35.00 | 2.81 | 2.78 | 2.83 | -1.89 | -40.21% | 908 | 765 | 39.23% |
| INTC241220C00038000 | 2024-04-26 3:55PM EDT | 38.00 | 1.87 | 1.87 | 1.91 | -1.55 | -45.32% | 287 | 852 | 38.40% |
| INTC241220C00040000 | 2024-04-26 3:52PM EDT | 40.00 | 1.44 | 1.43 | 1.48 | -1.33 | -48.01% | 2,256 | 4,754 | 38.31% |
| INTC241220C00043000 | 2024-04-26 3:34PM EDT | 43.00 | 0.97 | 0.95 | 0.98 | -1.05 | -51.98% | 247 | 1,892 | 37.94% |
| INTC241220C00045000 | 2024-04-26 2:14PM EDT | 45.00 | 0.73 | 0.73 | 0.76 | -0.85 | -53.80% | 264 | 2,040 | 38.06% |
| INTC241220C00047000 | 2024-04-26 3:10PM EDT | 47.00 | 0.57 | 0.56 | 0.59 | -0.69 | -54.76% | 144 | 1,332 | 38.23% |
| INTC241220C00050000 | 2024-04-26 3:09PM EDT | 50.00 | 0.39 | 0.38 | 0.41 | -0.50 | -56.18% | 1,475 | 4,620 | 38.57% |
| INTC241220C00055000 | 2024-04-26 3:58PM EDT | 55.00 | 0.23 | 0.23 | 0.24 | -0.30 | -56.60% | 243 | 1,825 | 39.65% |
| INTC241220C00060000 | 2024-04-26 1:14PM EDT | 60.00 | 0.15 | 0.14 | 0.15 | -0.16 | -51.61% | 226 | 1,209 | 40.82% |
| INTC241220C00065000 | 2024-04-26 11:12AM EDT | 65.00 | 0.09 | 0.09 | 0.11 | -0.11 | -55.00% | 61 | 1,056 | 42.68% |
| INTC241220C00070000 | 2024-04-26 1:43PM EDT | 70.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 99 | 2,210 | 44.14% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220P00020000 | 2024-04-26 3:46PM EDT | 20.00 | 0.25 | 0.24 | 0.27 | +0.04 | +19.05% | 125 | 41 | 40.04% |
| INTC241220P00025000 | 2024-04-26 3:54PM EDT | 25.00 | 0.93 | 0.90 | 0.92 | +0.28 | +43.08% | 515 | 1,206 | 36.01% |
| INTC241220P00030000 | 2024-04-26 3:54PM EDT | 30.00 | 2.52 | 2.46 | 2.52 | +0.78 | +44.83% | 263 | 4,111 | 34.01% |
| INTC241220P00033000 | 2024-04-26 3:48PM EDT | 33.00 | 4.00 | 3.90 | 4.00 | +1.16 | +40.85% | 1,906 | 2,554 | 32.74% |
| INTC241220P00035000 | 2024-04-26 3:42PM EDT | 35.00 | 5.12 | 5.10 | 5.20 | +1.42 | +38.38% | 316 | 7,286 | 31.84% |
| INTC241220P00038000 | 2024-04-26 3:36PM EDT | 38.00 | 7.25 | 7.15 | 7.30 | +1.70 | +30.63% | 101 | 4,424 | 30.37% |
| INTC241220P00040000 | 2024-04-26 2:33PM EDT | 40.00 | 9.00 | 8.45 | 9.40 | +2.00 | +28.57% | 132 | 6,116 | 35.99% |
| INTC241220P00043000 | 2024-04-26 3:55PM EDT | 43.00 | 11.44 | 10.95 | 12.05 | +2.07 | +22.09% | 18 | 3,066 | 37.28% |
| INTC241220P00045000 | 2024-04-26 2:54PM EDT | 45.00 | 13.47 | 13.00 | 13.90 | +2.37 | +21.35% | 4 | 790 | 38.43% |
| INTC241220P00047000 | 2024-04-26 11:49AM EDT | 47.00 | 14.97 | 14.75 | 15.90 | +2.47 | +19.76% | 19 | 572 | 41.46% |
| INTC241220P00050000 | 2024-04-26 10:30AM EDT | 50.00 | 18.80 | 17.45 | 18.95 | +4.40 | +30.56% | 15 | 286 | 46.48% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 55.00 | 16.70 | 22.50 | 23.90 | 0.00 | - | 2 | 1,179 | 51.88% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 60.00 | 22.80 | 27.40 | 28.95 | 0.00 | - | 28 | 1,401 | 58.20% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 65.00 | 31.20 | 32.40 | 33.55 | 0.00 | - | 230 | 439 | 54.39% |
| INTC241220P00070000 | 2024-03-07 2:23PM EDT | 70.00 | 24.10 | 30.10 | 32.55 | 0.00 | - | 33 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.