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
67,197.50 +1,356.19 (+2.06%) CMC Crypto 200
1,372.33 -1.51 (-0.11%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:33.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00033000 | 2024-05-17 11:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,847 | 8,261 | 39.06% |
| INTC240524C00033000 | 2024-05-17 11:42AM EDT | 2024-05-24 | 0.22 | 0.21 | 0.22 | -0.07 | -24.14% | 2,379 | 6,475 | 33.89% |
| INTC240531C00033000 | 2024-05-17 11:27AM EDT | 2024-05-31 | 0.39 | 0.37 | 0.38 | -0.06 | -13.33% | 538 | 2,408 | 32.23% |
| INTC240607C00033000 | 2024-05-17 11:40AM EDT | 2024-06-07 | 0.53 | 0.53 | 0.54 | -0.10 | -15.87% | 758 | 2,665 | 32.37% |
| INTC240614C00033000 | 2024-05-17 11:42AM EDT | 2024-06-14 | 0.67 | 0.67 | 0.69 | -0.10 | -11.49% | 382 | 1,120 | 32.72% |
| INTC240621C00033000 | 2024-05-17 11:38AM EDT | 2024-06-21 | 0.79 | 0.78 | 0.80 | -0.10 | -11.24% | 1,348 | 7,852 | 32.28% |
| INTC240628C00033000 | 2024-05-17 10:29AM EDT | 2024-06-28 | 1.03 | 0.91 | 0.94 | 0.00 | - | 33 | 277 | 32.86% |
| INTC240719C00033000 | 2024-05-17 11:29AM EDT | 2024-07-19 | 1.30 | 1.25 | 1.27 | -0.07 | -5.11% | 844 | 3,912 | 33.33% |
| INTC240816C00033000 | 2024-05-17 11:05AM EDT | 2024-08-16 | 2.02 | 1.93 | 1.95 | -0.05 | -2.42% | 32 | 448 | 38.57% |
| INTC240920C00033000 | 2024-05-17 11:34AM EDT | 2024-09-20 | 2.33 | 2.31 | 2.33 | -0.14 | -5.67% | 26 | 2,490 | 37.92% |
| INTC241018C00033000 | 2024-05-17 10:32AM EDT | 2024-10-18 | 2.76 | 2.63 | 2.66 | -0.02 | -0.72% | 9 | 687 | 38.33% |
| INTC241115C00033000 | 2024-05-17 10:46AM EDT | 2024-11-15 | 3.20 | 3.05 | 3.15 | -0.09 | -2.74% | 60 | 5,608 | 40.72% |
| INTC241220C00033000 | 2024-05-17 10:47AM EDT | 2024-12-20 | 3.50 | 3.35 | 3.45 | -0.10 | -2.78% | 45 | 2,400 | 40.36% |
| INTC250620C00033000 | 2024-05-17 10:23AM EDT | 2025-06-20 | 5.05 | 4.80 | 4.95 | 0.00 | - | 15 | 1,999 | 41.14% |
| INTC250919C00033000 | 2024-05-17 9:30AM EDT | 2025-09-19 | 5.80 | 5.45 | 5.70 | -0.10 | -1.69% | 2 | 709 | 42.27% |
| INTC260116C00033000 | 2024-05-16 3:29PM EDT | 2026-01-16 | 6.50 | 6.25 | 6.50 | 0.00 | - | 8 | 1,478 | 42.90% |
| INTC260618C00033000 | 2024-05-16 3:19PM EDT | 2026-06-18 | 7.20 | 6.80 | 7.20 | -0.10 | -1.37% | 6 | 630 | 42.26% |
| INTC261218C00033000 | 2024-05-17 11:22AM EDT | 2026-12-18 | 8.10 | 7.85 | 8.10 | +0.15 | +1.89% | 20 | 696 | 42.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00033000 | 2024-05-17 11:29AM EDT | 2024-05-17 | 1.11 | 1.15 | 1.20 | +0.15 | +15.63% | 57 | 1,655 | 39.06% |
| INTC240524P00033000 | 2024-05-17 11:06AM EDT | 2024-05-24 | 1.19 | 1.34 | 1.38 | 0.00 | - | 14 | 441 | 31.84% |
| INTC240531P00033000 | 2024-05-17 9:58AM EDT | 2024-05-31 | 1.48 | 1.43 | 1.50 | +0.18 | +13.24% | 9 | 1,616 | 29.10% |
| INTC240607P00033000 | 2024-05-17 10:48AM EDT | 2024-06-07 | 1.49 | 1.61 | 1.63 | -0.03 | -1.97% | 6 | 53 | 28.81% |
| INTC240614P00033000 | 2024-05-16 3:47PM EDT | 2024-06-14 | 1.58 | 1.72 | 1.74 | 0.00 | - | 20 | 44 | 28.52% |
| INTC240621P00033000 | 2024-05-17 11:03AM EDT | 2024-06-21 | 1.70 | 1.79 | 1.81 | +0.01 | +0.59% | 279 | 7,168 | 27.49% |
| INTC240628P00033000 | 2024-05-17 10:16AM EDT | 2024-06-28 | 1.81 | 1.87 | 1.92 | +0.01 | +0.56% | 2 | 12 | 27.83% |
| INTC240719P00033000 | 2024-05-17 11:27AM EDT | 2024-07-19 | 2.08 | 2.14 | 2.16 | +0.06 | +2.97% | 1,182 | 7,381 | 27.54% |
| INTC240816P00033000 | 2024-05-17 10:09AM EDT | 2024-08-16 | 2.69 | 2.66 | 2.68 | +0.04 | +1.51% | 1,646 | 14 | 31.32% |
| INTC240920P00033000 | 2024-05-17 10:05AM EDT | 2024-09-20 | 2.90 | 3.00 | 3.05 | +0.03 | +1.05% | 57 | 381 | 31.64% |
| INTC241115P00033000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 3.51 | 3.60 | 3.65 | 0.00 | - | 143 | 423 | 33.06% |
| INTC241220P00033000 | 2024-05-17 10:41AM EDT | 2024-12-20 | 3.70 | 3.75 | 3.85 | +0.05 | +1.37% | 32 | 5,262 | 32.32% |
| INTC250620P00033000 | 2024-05-17 9:40AM EDT | 2025-06-20 | 4.75 | 4.70 | 4.90 | +0.17 | +3.71% | 39 | 8,648 | 31.79% |
| INTC250919P00033000 | 2024-05-17 10:45AM EDT | 2025-09-19 | 5.15 | 5.10 | 5.65 | -0.35 | -6.36% | 1 | 4,354 | 33.80% |
| INTC260116P00033000 | 2024-05-15 2:00PM EDT | 2026-01-16 | 5.92 | 5.60 | 5.80 | 0.00 | - | 2 | 8,168 | 31.25% |
| INTC260618P00033000 | 2024-05-17 9:39AM EDT | 2026-06-18 | 6.12 | 6.00 | 6.20 | -0.02 | -0.33% | 1 | 1,013 | 30.14% |
| INTC261218P00033000 | 2024-05-16 2:19PM EDT | 2026-12-18 | 6.30 | 6.40 | 6.65 | 0.00 | - | 17 | 1,970 | 29.30% |
© 2024 Yahoo. All rights reserved.