Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,666.22 +65.06 (+0.09%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240614C00020000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 11.82 | 9.80 | 11.90 | -0.48 | -3.90% | 4 | 1 | 109.18% |
| INTC240621C00020000 | 2024-05-17 10:19AM EDT | 2024-06-21 | 12.08 | 11.55 | 12.15 | 0.00 | - | 2 | 814 | 89.45% |
| INTC240719C00020000 | 2024-05-20 11:02AM EDT | 2024-07-19 | 12.50 | 11.55 | 12.25 | 0.00 | - | 1 | 172 | 70.51% |
| INTC240816C00020000 | 2024-05-16 2:23PM EDT | 2024-08-16 | 12.45 | 11.90 | 13.00 | 0.00 | - | 20 | 81 | 85.25% |
| INTC240920C00020000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 10.60 | 11.30 | 12.95 | 0.00 | - | 4 | 19 | 60.45% |
| INTC241018C00020000 | 2024-05-20 3:07PM EDT | 2024-10-18 | 12.39 | 11.25 | 12.30 | 0.00 | - | 23 | 17 | 60.55% |
| INTC241115C00020000 | 2024-05-20 11:53AM EDT | 2024-11-15 | 12.72 | 12.15 | 12.40 | 0.00 | - | 2 | 44 | 54.88% |
| INTC241220C00020000 | 2024-05-20 1:07PM EDT | 2024-12-20 | 12.85 | 12.25 | 12.55 | 0.00 | - | 11 | 100 | 53.42% |
| INTC250117C00020000 | 2024-05-21 2:22PM EDT | 2025-01-17 | 12.46 | 12.40 | 12.60 | -0.44 | -3.41% | 12 | 1,963 | 52.54% |
| INTC250321C00020000 | 2024-05-20 3:59PM EDT | 2025-03-21 | 13.15 | 12.35 | 13.45 | +0.10 | +0.77% | 1 | 124 | 54.20% |
| INTC250620C00020000 | 2024-05-17 9:31AM EDT | 2025-06-20 | 13.25 | 12.10 | 13.10 | 0.00 | - | 1 | 93 | 50.54% |
| INTC250919C00020000 | 2024-05-17 1:09PM EDT | 2025-09-19 | 13.00 | 12.90 | 13.45 | 0.00 | - | 2 | 13 | 50.00% |
| INTC251219C00020000 | 2024-05-20 1:46PM EDT | 2025-12-19 | 14.00 | 13.15 | 13.90 | 0.00 | - | 1 | 162 | 50.88% |
| INTC260116C00020000 | 2024-05-21 2:47PM EDT | 2026-01-16 | 13.74 | 12.40 | 13.75 | -0.31 | -2.21% | 12 | 1,476 | 48.10% |
| INTC260618C00020000 | 2024-05-17 10:48AM EDT | 2026-06-18 | 14.41 | 12.95 | 14.60 | 0.00 | - | 15 | 102 | 50.82% |
| INTC261218C00020000 | 2024-05-21 2:48PM EDT | 2026-12-18 | 14.75 | 14.50 | 15.95 | -0.65 | -4.22% | 34 | 814 | 50.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00020000 | 2024-05-09 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 162.50% |
| INTC240614P00020000 | 2024-05-08 1:26PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 65.63% |
| INTC240621P00020000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 7,847 | 68.75% |
| INTC240719P00020000 | 2024-05-17 9:45AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 185 | 64.26% |
| INTC240816P00020000 | 2024-05-21 11:36AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 204 | 45.70% |
| INTC240920P00020000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 9 | 421 | 39.84% |
| INTC241018P00020000 | 2024-05-20 10:56AM EDT | 2024-10-18 | 0.06 | 0.06 | 0.08 | 0.00 | - | 6 | 204 | 38.87% |
| INTC241115P00020000 | 2024-05-21 9:37AM EDT | 2024-11-15 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 4 | 772 | 39.75% |
| INTC241220P00020000 | 2024-05-20 2:48PM EDT | 2024-12-20 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 4 | 540 | 38.28% |
| INTC250117P00020000 | 2024-05-21 3:50PM EDT | 2025-01-17 | 0.22 | 0.20 | 0.23 | 0.00 | - | 9 | 7,067 | 37.99% |
| INTC250321P00020000 | 2024-05-21 12:58PM EDT | 2025-03-21 | 0.35 | 0.29 | 0.45 | 0.00 | - | 1 | 169 | 40.04% |
| INTC250620P00020000 | 2024-05-21 10:24AM EDT | 2025-06-20 | 0.48 | 0.45 | 0.77 | +0.02 | +4.35% | 1 | 525 | 41.28% |
| INTC250919P00020000 | 2024-05-16 3:22PM EDT | 2025-09-19 | 0.69 | 0.62 | 0.89 | 0.00 | - | 2 | 259 | 39.06% |
| INTC251219P00020000 | 2024-05-21 3:22PM EDT | 2025-12-19 | 0.85 | 0.80 | 1.00 | 0.00 | - | 10 | 2,521 | 37.33% |
| INTC260116P00020000 | 2024-05-21 3:33PM EDT | 2026-01-16 | 0.92 | 0.84 | 1.02 | +0.03 | +3.37% | 11 | 2,859 | 36.72% |
| INTC260618P00020000 | 2024-05-21 2:39PM EDT | 2026-06-18 | 1.20 | 1.03 | 1.18 | +0.10 | +9.09% | 1 | 631 | 34.60% |
| INTC261218P00020000 | 2024-05-21 2:49PM EDT | 2026-12-18 | 1.40 | 1.34 | 1.37 | 0.00 | - | 3 | 1,230 | 32.89% |
© 2024 Yahoo. All rights reserved.