Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,535.88 +1,454.68 (+2.24%) CMC Crypto 200
1,358.82 -15.03 (-1.09%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:26.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00026000 | 2024-05-16 10:56AM EDT | 2024-05-17 | 5.66 | 5.60 | 5.70 | 0.00 | - | 20 | 21 | 190.63% |
| INTC240524C00026000 | 2024-05-16 2:10PM EDT | 2024-05-24 | 6.10 | 5.60 | 6.00 | 0.00 | - | 21 | 28 | 91.41% |
| INTC240531C00026000 | 2024-05-16 9:34AM EDT | 2024-05-31 | 5.65 | 5.60 | 5.75 | 0.00 | - | 1 | 8 | 59.77% |
| INTC240607C00026000 | 2024-05-16 10:41AM EDT | 2024-06-07 | 5.75 | 5.70 | 5.80 | 0.00 | - | 2 | 2 | 55.08% |
| INTC240614C00026000 | 2024-05-08 12:16PM EDT | 2024-06-14 | 5.90 | 5.75 | 5.85 | +1.88 | +46.77% | 3 | 4 | 52.15% |
| INTC240621C00026000 | 2024-05-17 11:52AM EDT | 2024-06-21 | 5.95 | 5.75 | 5.90 | +0.05 | +0.85% | 10 | 90 | 50.00% |
| INTC240719C00026000 | 2024-05-16 1:22PM EDT | 2024-07-19 | 6.25 | 5.95 | 6.05 | 0.00 | - | 20 | 155 | 43.70% |
| INTC240816C00026000 | 2024-05-13 10:52AM EDT | 2024-08-16 | 5.84 | 6.30 | 6.70 | 0.00 | - | 6 | 6 | 53.32% |
| INTC240920C00026000 | 2024-05-17 12:22PM EDT | 2024-09-20 | 6.60 | 6.50 | 6.60 | +0.50 | +8.20% | 5 | 1 | 43.41% |
| INTC241115C00026000 | 2024-05-17 1:30PM EDT | 2024-11-15 | 7.20 | 7.05 | 7.15 | -0.35 | -4.64% | 1 | 16 | 44.85% |
| INTC250117C00026000 | 2024-05-17 11:08AM EDT | 2025-01-17 | 7.85 | 7.40 | 7.55 | -0.10 | -1.26% | 2 | 29 | 43.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00026000 | 2024-05-16 3:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 486 | 150.00% |
| INTC240524P00026000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 348 | 53.13% |
| INTC240531P00026000 | 2024-05-17 12:49PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 606 | 42.97% |
| INTC240607P00026000 | 2024-05-17 10:36AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 4,072 | 39.06% |
| INTC240614P00026000 | 2024-05-15 12:40PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 36 | 36.33% |
| INTC240621P00026000 | 2024-05-17 1:13PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 27 | 1,129 | 34.18% |
| INTC240628P00026000 | 2024-05-15 11:30AM EDT | 2024-06-28 | 0.09 | 0.00 | 1.24 | 0.00 | - | 30 | 32 | 63.53% |
| INTC240719P00026000 | 2024-05-17 12:59PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | 0.00 | - | 31 | 2,116 | 32.03% |
| INTC240816P00026000 | 2024-05-17 11:31AM EDT | 2024-08-16 | 0.33 | 0.33 | 0.34 | -0.03 | -8.33% | 10 | 49 | 35.35% |
| INTC240920P00026000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 0.47 | 0.47 | 0.49 | -0.01 | -2.08% | 32 | 11 | 33.94% |
| INTC241018P00026000 | 2024-05-17 9:53AM EDT | 2024-10-18 | 0.57 | 0.60 | 0.62 | -0.24 | -29.63% | 23 | 439 | 33.45% |
| INTC241115P00026000 | 2024-05-16 3:18PM EDT | 2024-11-15 | 0.83 | 0.86 | 0.88 | 0.00 | - | 234 | 5,518 | 35.40% |
| INTC241220P00026000 | 2024-05-17 10:55AM EDT | 2024-12-20 | 0.95 | 1.00 | 1.02 | -0.07 | -6.86% | 5 | 1,532 | 34.57% |
| INTC250117P00026000 | 2024-05-17 12:05PM EDT | 2025-01-17 | 1.09 | 1.10 | 1.13 | -0.03 | -2.68% | 6 | 1,320 | 34.08% |
© 2024 Yahoo. All rights reserved.