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
69,521.80 -196.05 (-0.28%) CMC Crypto 200
1,505.39 +16.85 (+1.13%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00025000 | 2024-05-15 11:04AM EDT | 2024-05-24 | 6.05 | 5.80 | 6.85 | 0.00 | - | 2 | 10 | 146.09% |
| INTC240531C00025000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 6.82 | 6.75 | 6.85 | 0.00 | - | 30 | 101 | 78.13% |
| INTC240607C00025000 | 2024-05-16 2:37PM EDT | 2024-06-07 | 7.25 | 6.80 | 6.90 | 0.00 | - | 1 | 3 | 68.95% |
| INTC240614C00025000 | 2024-05-17 9:43AM EDT | 2024-06-14 | 6.95 | 6.60 | 6.95 | 0.00 | - | 2 | 1 | 68.16% |
| INTC240621C00025000 | 2024-05-21 2:15PM EDT | 2024-06-21 | 6.90 | 6.85 | 6.95 | -0.55 | -7.38% | 1 | 3,248 | 56.25% |
| INTC240719C00025000 | 2024-05-20 2:06PM EDT | 2024-07-19 | 7.40 | 7.00 | 7.15 | 0.00 | - | 1 | 354 | 50.00% |
| INTC240816C00025000 | 2024-05-21 1:24PM EDT | 2024-08-16 | 7.00 | 6.70 | 8.30 | -0.57 | -7.53% | 3 | 228 | 54.39% |
| INTC240920C00025000 | 2024-05-21 1:25PM EDT | 2024-09-20 | 7.30 | 7.15 | 8.45 | -0.58 | -7.36% | 490 | 827 | 52.59% |
| INTC241018C00025000 | 2024-05-21 9:49AM EDT | 2024-10-18 | 7.65 | 6.55 | 7.70 | -0.34 | -4.26% | 7 | 186 | 45.51% |
| INTC241115C00025000 | 2024-05-21 3:08PM EDT | 2024-11-15 | 7.82 | 7.80 | 7.95 | -0.47 | -5.67% | 42 | 203 | 46.14% |
| INTC241220C00025000 | 2024-05-21 2:05PM EDT | 2024-12-20 | 8.05 | 7.40 | 8.15 | -0.35 | -4.17% | 2 | 164 | 45.26% |
| INTC250117C00025000 | 2024-05-21 3:08PM EDT | 2025-01-17 | 8.20 | 8.20 | 8.40 | -0.40 | -4.65% | 77 | 6,750 | 46.00% |
| INTC250321C00025000 | 2024-05-20 3:51PM EDT | 2025-03-21 | 8.95 | 7.65 | 8.80 | 0.00 | - | 17 | 471 | 45.75% |
| INTC250620C00025000 | 2024-05-20 11:56AM EDT | 2025-06-20 | 9.55 | 9.05 | 9.50 | -0.05 | -0.52% | 1 | 781 | 47.19% |
| INTC250919C00025000 | 2024-05-20 1:06PM EDT | 2025-09-19 | 10.00 | 7.85 | 9.80 | 0.00 | - | 5 | 535 | 45.22% |
| INTC251219C00025000 | 2024-05-17 11:40AM EDT | 2025-12-19 | 10.30 | 10.00 | 10.30 | 0.00 | - | 1 | 657 | 45.54% |
| INTC260116C00025000 | 2024-05-21 3:22PM EDT | 2026-01-16 | 10.34 | 10.25 | 10.45 | -0.31 | -2.91% | 59 | 1,319 | 45.65% |
| INTC260618C00025000 | 2024-05-17 9:57AM EDT | 2026-06-18 | 11.00 | 10.55 | 11.05 | 0.00 | - | 2 | 259 | 44.97% |
| INTC261218C00025000 | 2024-05-21 12:19PM EDT | 2026-12-18 | 11.50 | 11.40 | 12.65 | -0.35 | -2.95% | 246 | 10,092 | 50.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00025000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 261 | 90.63% |
| INTC240531P00025000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 246 | 54.69% |
| INTC240607P00025000 | 2024-05-16 10:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 391 | 46.88% |
| INTC240614P00025000 | 2024-05-20 10:55AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 32 | 42.97% |
| INTC240621P00025000 | 2024-05-20 11:37AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 117 | 8,548 | 40.63% |
| INTC240628P00025000 | 2024-05-21 1:30PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 26 | 36.72% |
| INTC240719P00025000 | 2024-05-21 1:37PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 24 | 1,295 | 33.40% |
| INTC240816P00025000 | 2024-05-21 2:34PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 53 | 3,691 | 35.84% |
| INTC240920P00025000 | 2024-05-21 11:01AM EDT | 2024-09-20 | 0.29 | 0.28 | 0.31 | +0.01 | +3.57% | 21 | 3,845 | 34.18% |
| INTC241018P00025000 | 2024-05-21 11:31AM EDT | 2024-10-18 | 0.40 | 0.38 | 0.41 | +0.03 | +8.11% | 2 | 2,377 | 33.55% |
| INTC241115P00025000 | 2024-05-21 11:24AM EDT | 2024-11-15 | 0.62 | 0.60 | 0.62 | +0.03 | +5.08% | 2 | 3,661 | 35.40% |
| INTC241220P00025000 | 2024-05-21 12:26PM EDT | 2024-12-20 | 0.75 | 0.72 | 0.75 | +0.04 | +5.63% | 30 | 4,190 | 34.72% |
| INTC250117P00025000 | 2024-05-21 10:24AM EDT | 2025-01-17 | 0.85 | 0.82 | 0.85 | +0.03 | +3.66% | 18 | 21,481 | 34.25% |
| INTC250321P00025000 | 2024-05-20 10:25AM EDT | 2025-03-21 | 1.08 | 1.06 | 1.18 | +0.02 | +1.89% | 1 | 10,737 | 34.99% |
| INTC250620P00025000 | 2024-05-21 1:49PM EDT | 2025-06-20 | 1.44 | 1.06 | 1.52 | +0.08 | +5.88% | 2 | 2,826 | 34.49% |
| INTC250919P00025000 | 2024-05-20 3:47PM EDT | 2025-09-19 | 1.79 | 1.71 | 1.87 | 0.00 | - | 1 | 3,126 | 34.45% |
| INTC251219P00025000 | 2024-05-21 2:38PM EDT | 2025-12-19 | 2.10 | 2.00 | 2.16 | +0.11 | +5.53% | 5 | 2,785 | 34.11% |
| INTC260116P00025000 | 2024-05-21 3:45PM EDT | 2026-01-16 | 2.19 | 2.07 | 2.30 | +0.11 | +5.29% | 16 | 6,161 | 34.45% |
| INTC260618P00025000 | 2024-05-20 10:44AM EDT | 2026-06-18 | 2.34 | 2.06 | 2.50 | 0.00 | - | 10 | 2,169 | 32.24% |
| INTC261218P00025000 | 2024-05-21 11:00AM EDT | 2026-12-18 | 2.81 | 2.78 | 2.98 | +0.11 | +4.07% | 1 | 3,284 | 32.03% |
© 2024 Yahoo. All rights reserved.