Singapore markets close in 1 hour 34 minutes
Straits Times Index
3,295.58 -18.47 (-0.56%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,229.62 -406.60 (-2.07%) FTSE 100
8,389.31 -34.89 (-0.41%) Bitcoin USD
71,070.66 +4,395.11 (+6.59%) CMC Crypto 200
1,527.37 +38.82 (+2.61%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00028000 | 2024-05-20 11:59AM EDT | 2024-05-24 | 4.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240531C00028000 | 2024-05-20 2:16PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| INTC240607C00028000 | 2024-05-20 10:14AM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240614C00028000 | 2024-05-20 9:59AM EDT | 2024-06-14 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240621C00028000 | 2024-05-20 2:08PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240628C00028000 | 2024-05-16 3:32PM EDT | 2024-06-28 | 4.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240719C00028000 | 2024-05-20 2:20PM EDT | 2024-07-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240816C00028000 | 2024-05-17 10:32AM EDT | 2024-08-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240920C00028000 | 2024-05-20 1:03PM EDT | 2024-09-20 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241018C00028000 | 2024-05-20 9:33AM EDT | 2024-10-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC241115C00028000 | 2024-05-20 2:08PM EDT | 2024-11-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241220C00028000 | 2024-05-20 1:03PM EDT | 2024-12-20 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620C00028000 | 2024-05-20 2:09PM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC250919C00028000 | 2024-05-20 10:45AM EDT | 2025-09-19 | 8.18 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| INTC251219C00028000 | 2024-05-15 3:37PM EDT | 2025-12-19 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116C00028000 | 2024-05-16 3:04PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC260618C00028000 | 2024-05-17 1:55PM EDT | 2026-06-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC261218C00028000 | 2024-05-20 10:19AM EDT | 2026-12-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00028000 | 2024-05-20 2:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 25.00% |
| INTC240531P00028000 | 2024-05-20 3:20PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| INTC240607P00028000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| INTC240614P00028000 | 2024-05-20 1:00PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTC240621P00028000 | 2024-05-20 3:38PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| INTC240628P00028000 | 2024-05-20 3:16PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| INTC240719P00028000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| INTC240816P00028000 | 2024-05-20 2:55PM EDT | 2024-08-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| INTC240920P00028000 | 2024-05-20 3:09PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| INTC241018P00028000 | 2024-05-20 1:21PM EDT | 2024-10-18 | 0.93 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| INTC241115P00028000 | 2024-05-20 2:04PM EDT | 2024-11-15 | 1.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| INTC241220P00028000 | 2024-05-20 3:31PM EDT | 2024-12-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTC250620P00028000 | 2024-05-20 1:33PM EDT | 2025-06-20 | 2.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| INTC250919P00028000 | 2024-05-16 1:35PM EDT | 2025-09-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTC251219P00028000 | 2024-05-20 11:09AM EDT | 2025-12-19 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTC260116P00028000 | 2024-05-17 11:41AM EDT | 2026-01-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| INTC260618P00028000 | 2024-05-17 9:36AM EDT | 2026-06-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTC261218P00028000 | 2024-05-20 1:59PM EDT | 2026-12-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.