Singapore markets close in 1 hour 37 minutes
Straits Times Index
3,296.87 -17.18 (-0.52%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,227.74 -408.48 (-2.08%) FTSE 100
8,390.19 -34.01 (-0.40%) Bitcoin USD
71,065.38 +4,369.84 (+6.55%) CMC Crypto 200
1,528.46 +39.92 (+2.68%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00031000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 0.00% |
| INTC240531C00031000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 1.27 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 0.00% |
| INTC240607C00031000 | 2024-05-20 3:54PM EDT | 2024-06-07 | 1.51 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| INTC240614C00031000 | 2024-05-20 2:48PM EDT | 2024-06-14 | 1.72 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| INTC240621C00031000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 1.83 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| INTC240628C00031000 | 2024-05-20 3:44PM EDT | 2024-06-28 | 1.95 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| INTC240719C00031000 | 2024-05-20 3:02PM EDT | 2024-07-19 | 2.26 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| INTC240816C00031000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 2.93 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| INTC240920C00031000 | 2024-05-20 3:29PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| INTC241018C00031000 | 2024-05-20 1:53PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC241115C00031000 | 2024-05-20 3:28PM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC241220C00031000 | 2024-05-20 2:15PM EDT | 2024-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC250117C00031000 | 2024-05-20 3:33PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00031000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,271 | 0 | 12.50% |
| INTC240531P00031000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 6.25% |
| INTC240607P00031000 | 2024-05-20 3:05PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 6.25% |
| INTC240614P00031000 | 2024-05-20 3:52PM EDT | 2024-06-14 | 0.54 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| INTC240621P00031000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 3.13% |
| INTC240628P00031000 | 2024-05-20 2:37PM EDT | 2024-06-28 | 0.69 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| INTC240719P00031000 | 2024-05-20 3:01PM EDT | 2024-07-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| INTC240816P00031000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 1.56% |
| INTC240920P00031000 | 2024-05-20 12:48PM EDT | 2024-09-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| INTC241018P00031000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 2.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| INTC241115P00031000 | 2024-05-20 12:01PM EDT | 2024-11-15 | 2.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| INTC241220P00031000 | 2024-05-20 11:44AM EDT | 2024-12-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| INTC250117P00031000 | 2024-05-20 2:11PM EDT | 2025-01-17 | 2.76 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.