Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,728.03 -218.90 (-0.56%) Hang Seng
19,319.83 +99.21 (+0.52%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,239.83 -723.08 (-1.02%) CMC Crypto 200
1,526.30 +37.76 (+2.54%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00024000 | 2024-05-20 9:39AM EDT | 2024-05-24 | 8.00 | 6.85 | 7.85 | 0.00 | - | 1 | 1 | 192.19% |
| INTC240531C00024000 | 2024-05-08 12:29PM EDT | 2024-05-31 | 5.95 | 6.75 | 8.85 | 0.00 | - | - | 1 | 93.75% |
| INTC240607C00024000 | 2024-05-13 10:27AM EDT | 2024-06-07 | 7.10 | 7.50 | 8.05 | 0.00 | - | 3 | 1 | 65.63% |
| INTC240614C00024000 | 2024-05-08 3:00PM EDT | 2024-06-14 | 6.05 | 6.85 | 7.95 | 0.00 | - | - | 4 | 78.71% |
| INTC240621C00024000 | 2024-05-21 2:32PM EDT | 2024-06-21 | 7.88 | 7.15 | 7.95 | -0.08 | -1.01% | 8 | 73 | 69.14% |
| INTC240719C00024000 | 2024-05-20 2:21PM EDT | 2024-07-19 | 8.30 | 7.10 | 9.10 | 0.00 | - | 2 | 19 | 58.01% |
| INTC240816C00024000 | 2024-05-13 2:30PM EDT | 2024-08-16 | 7.20 | 8.05 | 9.25 | 0.00 | - | 4 | 4 | 65.14% |
| INTC240920C00024000 | 2024-05-16 11:09AM EDT | 2024-09-20 | 8.40 | 6.25 | 9.40 | 0.00 | - | - | 4 | 71.14% |
| INTC241018C00024000 | 2024-05-16 1:26PM EDT | 2024-10-18 | 8.70 | 8.25 | 9.60 | 0.00 | - | - | 1 | 55.20% |
| INTC241115C00024000 | 2024-05-16 2:12PM EDT | 2024-11-15 | 9.15 | 8.45 | 8.80 | 0.00 | - | 10 | 11 | 48.39% |
| INTC241220C00024000 | 2024-05-20 12:37PM EDT | 2024-12-20 | 9.20 | 8.85 | 8.95 | 0.00 | - | 9 | 15 | 46.73% |
| INTC250117C00024000 | 2024-05-20 12:27PM EDT | 2025-01-17 | 9.33 | 8.10 | 9.15 | 0.00 | - | 2 | 32 | 46.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00024000 | 2024-05-14 12:03PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 118.75% |
| INTC240531P00024000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 29 | 65.63% |
| INTC240607P00024000 | 2024-05-20 1:17PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 60.16% |
| INTC240614P00024000 | 2024-05-16 10:13AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 66.60% |
| INTC240621P00024000 | 2024-05-21 12:41PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 739 | 56.06% |
| INTC240628P00024000 | 2024-05-21 3:39PM EDT | 2024-06-28 | 0.02 | 0.00 | 1.03 | 0.00 | - | 20 | 1 | 80.66% |
| INTC240719P00024000 | 2024-05-20 2:44PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 226 | 35.94% |
| INTC240816P00024000 | 2024-05-21 11:36AM EDT | 2024-08-16 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 1 | 48 | 37.60% |
| INTC240920P00024000 | 2024-05-20 9:54AM EDT | 2024-09-20 | 0.21 | 0.19 | 0.21 | 0.00 | - | 30 | 75 | 34.86% |
| INTC241018P00024000 | 2024-05-14 9:58AM EDT | 2024-10-18 | 0.41 | 0.26 | 0.29 | 0.00 | - | - | 1 | 34.23% |
| INTC241115P00024000 | 2024-05-15 1:00PM EDT | 2024-11-15 | 0.59 | 0.45 | 0.48 | 0.00 | - | 1 | 5 | 36.43% |
| INTC241220P00024000 | 2024-05-20 1:30PM EDT | 2024-12-20 | 0.54 | 0.55 | 0.59 | 0.00 | - | 20 | 225 | 35.62% |
| INTC250117P00024000 | 2024-05-21 11:38AM EDT | 2025-01-17 | 0.66 | 0.63 | 0.66 | +0.02 | +3.13% | 47 | 138 | 34.82% |
© 2024 Yahoo. All rights reserved.