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
69,946.07 +236.16 (+0.34%) CMC Crypto 200
1,518.37 +29.83 (+2.00%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00023000 | 2024-05-09 2:14PM EDT | 2024-05-31 | 7.09 | 8.65 | 9.85 | 0.00 | - | 1 | 0 | 165.82% |
| INTC240614C00023000 | 2024-05-14 9:30AM EDT | 2024-06-14 | 7.75 | 7.80 | 9.90 | 0.00 | - | 1 | 81 | 74.80% |
| INTC240621C00023000 | 2024-05-15 3:11PM EDT | 2024-06-21 | 8.35 | 8.65 | 8.95 | 0.00 | - | 32 | 388 | 58.98% |
| INTC240719C00023000 | 2024-05-16 1:57PM EDT | 2024-07-19 | 9.50 | 7.95 | 10.05 | 0.00 | - | 1 | 15 | 58.69% |
| INTC240920C00023000 | 2024-05-21 9:33AM EDT | 2024-09-20 | 9.65 | 7.15 | 9.45 | +0.35 | +3.76% | 1 | 77 | 55.23% |
| INTC241220C00023000 | 2024-05-17 10:03AM EDT | 2024-12-20 | 10.05 | 9.55 | 9.90 | 0.00 | - | 2 | 24 | 50.29% |
| INTC250321C00023000 | 2024-05-20 10:54AM EDT | 2025-03-21 | 10.75 | 10.10 | 10.65 | 0.00 | - | 231 | 238 | 52.44% |
| INTC250620C00023000 | 2024-05-20 2:24PM EDT | 2025-06-20 | 10.96 | 8.60 | 10.75 | 0.00 | - | 10 | 58 | 47.14% |
| INTC250919C00023000 | 2024-05-16 11:50AM EDT | 2025-09-19 | 11.20 | 10.20 | 11.70 | 0.00 | - | 2 | 55 | 51.95% |
| INTC251219C00023000 | 2024-05-13 10:18AM EDT | 2025-12-19 | 10.85 | 10.55 | 12.60 | 0.00 | - | 15 | 122 | 55.62% |
| INTC260116C00023000 | 2024-05-20 12:02PM EDT | 2026-01-16 | 11.88 | 11.15 | 11.75 | 0.00 | - | 11 | 126 | 47.01% |
| INTC261218C00023000 | 2024-05-20 12:45PM EDT | 2026-12-18 | 13.22 | 12.15 | 12.90 | 0.00 | - | 1 | 17 | 45.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00023000 | 2024-05-09 2:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 71.88% |
| INTC240607P00023000 | 2024-05-10 2:35PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 30 | 85.55% |
| INTC240614P00023000 | 2024-05-10 2:51PM EDT | 2024-06-14 | 0.02 | 0.00 | 1.19 | 0.00 | - | 100 | 390 | 115.43% |
| INTC240621P00023000 | 2024-05-17 9:40AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 3,339 | 79.59% |
| INTC240719P00023000 | 2024-05-21 3:40PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.43 | +0.01 | +50.00% | 20 | 389 | 56.06% |
| INTC240816P00023000 | 2024-05-13 10:16AM EDT | 2024-08-16 | 0.15 | 0.07 | 0.09 | 0.00 | - | 20 | 22 | 38.28% |
| INTC240920P00023000 | 2024-05-16 1:27PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 23 | 5,446 | 35.45% |
| INTC241018P00023000 | 2024-05-20 12:27PM EDT | 2024-10-18 | 0.19 | 0.19 | 0.21 | 0.00 | - | 1 | 33 | 35.11% |
| INTC241115P00023000 | 2024-05-20 12:50PM EDT | 2024-11-15 | 0.33 | 0.34 | 0.36 | 0.00 | - | 13 | 3,990 | 37.11% |
| INTC241220P00023000 | 2024-05-20 10:44AM EDT | 2024-12-20 | 0.41 | 0.41 | 0.44 | 0.00 | - | 5 | 252 | 35.94% |
| INTC250321P00023000 | 2024-05-21 3:19PM EDT | 2025-03-21 | 0.71 | 0.65 | 0.80 | -0.06 | -7.79% | 1 | 99 | 36.57% |
| INTC250620P00023000 | 2024-05-21 10:24AM EDT | 2025-06-20 | 0.95 | 0.92 | 1.07 | +0.05 | +5.56% | 1 | 6,877 | 35.82% |
| INTC250919P00023000 | 2024-05-20 10:14AM EDT | 2025-09-19 | 1.24 | 0.97 | 2.13 | 0.00 | - | 2 | 311 | 43.77% |
| INTC251219P00023000 | 2024-05-20 10:03AM EDT | 2025-12-19 | 1.48 | 1.43 | 1.59 | 0.00 | - | 3 | 426 | 35.01% |
| INTC260116P00023000 | 2024-05-21 11:47AM EDT | 2026-01-16 | 1.53 | 1.50 | 1.82 | +0.01 | +0.66% | 4 | 874 | 36.38% |
| INTC260618P00023000 | 2024-05-15 11:50AM EDT | 2026-06-18 | 2.03 | 1.22 | 2.64 | 0.00 | - | - | 4 | 39.15% |
| INTC261218P00023000 | 2024-05-20 11:12AM EDT | 2026-12-18 | 2.04 | 0.00 | 2.18 | 0.00 | - | 27 | 206 | 31.85% |
© 2024 Yahoo. All rights reserved.