Singapore markets closed
Straits Times Index
3,303.26 -10.79 (-0.33%) 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
71,011.08 +4,077.79 (+6.09%) CMC Crypto 200
1,524.86 +36.32 (+2.44%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:32.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00032000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10,348 | 0 | 0.00% |
| INTC240531C00032000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4,015 | 0 | 0.00% |
| INTC240607C00032000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 0.96 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.00% |
| INTC240614C00032000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4,604 | 0 | 0.00% |
| INTC240621C00032000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2,589 | 0 | 0.00% |
| INTC240628C00032000 | 2024-05-20 3:50PM EDT | 2024-06-28 | 1.38 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.00% |
| INTC240719C00032000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1,964 | 0 | 0.00% |
| INTC240816C00032000 | 2024-05-20 3:52PM EDT | 2024-08-16 | 2.43 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| INTC240920C00032000 | 2024-05-20 3:53PM EDT | 2024-09-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,417 | 0 | 0.00% |
| INTC241018C00032000 | 2024-05-20 3:23PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC241115C00032000 | 2024-05-20 3:03PM EDT | 2024-11-15 | 3.59 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 0.00% |
| INTC241220C00032000 | 2024-05-20 12:44PM EDT | 2024-12-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| INTC251219C00032000 | 2024-05-20 11:16AM EDT | 2025-12-19 | 6.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00032000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6,885 | 0 | 1.56% |
| INTC240531P00032000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.78% |
| INTC240607P00032000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.78% |
| INTC240614P00032000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 0.92 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.39% |
| INTC240621P00032000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2,489 | 0 | 0.39% |
| INTC240628P00032000 | 2024-05-20 2:53PM EDT | 2024-06-28 | 1.12 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| INTC240719P00032000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.39% |
| INTC240816P00032000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,425 | 0 | 0.20% |
| INTC240920P00032000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.20% |
| INTC241018P00032000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 2.54 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.20% |
| INTC241115P00032000 | 2024-05-20 11:27AM EDT | 2024-11-15 | 2.79 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.20% |
| INTC241220P00032000 | 2024-05-20 2:48PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.20% |
| INTC251219P00032000 | 2024-05-17 2:43PM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.