Singapore markets close in 1 hour 8 minutes
Straits Times Index
3,299.19 -14.86 (-0.45%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,267.45 -368.77 (-1.88%) FTSE 100
8,399.69 -24.51 (-0.29%) Bitcoin USD
70,968.95 +4,130.45 (+6.18%) CMC Crypto 200
1,526.94 +38.39 (+2.58%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00034000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,339 | 0 | 12.50% |
| INTC240531C00034000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,754 | 0 | 12.50% |
| INTC240607C00034000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 6.25% |
| INTC240614C00034000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| INTC240621C00034000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,324 | 0 | 6.25% |
| INTC240628C00034000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 0.62 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| INTC240719C00034000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 3.13% |
| INTC240816C00034000 | 2024-05-20 3:44PM EDT | 2024-08-16 | 1.61 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 3.13% |
| INTC240920C00034000 | 2024-05-20 3:27PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| INTC241018C00034000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 2.29 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| INTC241115C00034000 | 2024-05-20 3:52PM EDT | 2024-11-15 | 2.75 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 3.13% |
| INTC241220C00034000 | 2024-05-20 11:35AM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| INTC250117C00034000 | 2024-05-20 2:02PM EDT | 2025-01-17 | 3.34 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00034000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.95 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| INTC240531P00034000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240607P00034000 | 2024-05-20 12:06PM EDT | 2024-06-07 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240614P00034000 | 2024-05-16 2:12PM EDT | 2024-06-14 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00034000 | 2024-05-20 1:03PM EDT | 2024-06-21 | 2.22 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| INTC240628P00034000 | 2024-05-20 3:44PM EDT | 2024-06-28 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240719P00034000 | 2024-05-20 3:38PM EDT | 2024-07-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| INTC240816P00034000 | 2024-05-20 10:06AM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240920P00034000 | 2024-05-16 2:51PM EDT | 2024-09-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00034000 | 2024-05-20 9:36AM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| INTC241115P00034000 | 2024-05-20 3:30PM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| INTC241220P00034000 | 2024-05-20 1:19PM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| INTC250117P00034000 | 2024-05-20 11:27AM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.