Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,035.41 +3,949.73 (+5.89%) CMC Crypto 200
1,527.89 +39.35 (+2.64%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:27.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00027000 | 2024-05-20 9:33AM EDT | 2024-05-24 | 4.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240531C00027000 | 2024-05-20 11:47AM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC240607C00027000 | 2024-05-17 9:45AM EDT | 2024-06-07 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240614C00027000 | 2024-05-20 10:00AM EDT | 2024-06-14 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240621C00027000 | 2024-05-20 10:53AM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240628C00027000 | 2024-05-16 10:48AM EDT | 2024-06-28 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240719C00027000 | 2024-05-20 12:28PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240816C00027000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920C00027000 | 2024-05-20 12:54PM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC241018C00027000 | 2024-05-16 11:03AM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC241115C00027000 | 2024-05-20 10:54AM EDT | 2024-11-15 | 6.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC241220C00027000 | 2024-05-20 10:08AM EDT | 2024-12-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00027000 | 2024-05-17 11:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240531P00027000 | 2024-05-20 1:55PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| INTC240607P00027000 | 2024-05-20 2:22PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| INTC240614P00027000 | 2024-05-20 1:45PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| INTC240621P00027000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| INTC240628P00027000 | 2024-05-16 1:23PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC240719P00027000 | 2024-05-20 2:20PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| INTC240816P00027000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| INTC240920P00027000 | 2024-05-20 1:01PM EDT | 2024-09-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| INTC241018P00027000 | 2024-05-20 1:05PM EDT | 2024-10-18 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| INTC241115P00027000 | 2024-05-20 2:20PM EDT | 2024-11-15 | 1.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| INTC241220P00027000 | 2024-05-17 10:53AM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.