Singapore markets close in 58 minutes
Straits Times Index
3,298.99 -15.06 (-0.45%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,239.29 -396.93 (-2.02%) FTSE 100
8,391.63 -32.57 (-0.39%) Bitcoin USD
70,902.59 +4,009.90 (+5.99%) CMC Crypto 200
1,525.28 +36.74 (+2.47%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00035000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,608 | 0 | 25.00% |
| INTC240531C00035000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,070 | 0 | 12.50% |
| INTC240607C00035000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 12.50% |
| INTC240614C00035000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 6.25% |
| INTC240621C00035000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,692 | 0 | 6.25% |
| INTC240628C00035000 | 2024-05-20 3:15PM EDT | 2024-06-28 | 0.41 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 6.25% |
| INTC240719C00035000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,319 | 0 | 6.25% |
| INTC240816C00035000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 1.27 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 6.25% |
| INTC240920C00035000 | 2024-05-20 3:51PM EDT | 2024-09-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 3.13% |
| INTC241018C00035000 | 2024-05-20 3:52PM EDT | 2024-10-18 | 1.92 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| INTC241115C00035000 | 2024-05-20 2:21PM EDT | 2024-11-15 | 2.40 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| INTC241220C00035000 | 2024-05-20 3:59PM EDT | 2024-12-20 | 2.69 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| INTC250117C00035000 | 2024-05-20 3:44PM EDT | 2025-01-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| INTC250321C00035000 | 2024-05-20 2:58PM EDT | 2025-03-21 | 3.51 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| INTC250620C00035000 | 2024-05-20 1:56PM EDT | 2025-06-20 | 4.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| INTC250919C00035000 | 2024-05-20 3:40PM EDT | 2025-09-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 1.56% |
| INTC251219C00035000 | 2024-05-20 3:02PM EDT | 2025-12-19 | 5.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| INTC260116C00035000 | 2024-05-20 3:48PM EDT | 2026-01-16 | 5.68 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 1.56% |
| INTC260618C00035000 | 2024-05-20 3:59PM EDT | 2026-06-18 | 6.56 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| INTC261218C00035000 | 2024-05-20 3:38PM EDT | 2026-12-18 | 7.41 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00035000 | 2024-05-20 12:57PM EDT | 2024-05-24 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240531P00035000 | 2024-05-20 1:28PM EDT | 2024-05-31 | 2.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240607P00035000 | 2024-05-20 2:46PM EDT | 2024-06-07 | 3.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240614P00035000 | 2024-05-20 12:16PM EDT | 2024-06-14 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00035000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| INTC240628P00035000 | 2024-05-20 1:52PM EDT | 2024-06-28 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240719P00035000 | 2024-05-20 1:45PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240816P00035000 | 2024-05-20 12:26PM EDT | 2024-08-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC240920P00035000 | 2024-05-20 2:32PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC241018P00035000 | 2024-05-20 9:51AM EDT | 2024-10-18 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115P00035000 | 2024-05-20 11:32AM EDT | 2024-11-15 | 4.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241220P00035000 | 2024-05-20 2:30PM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC250117P00035000 | 2024-05-20 3:22PM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC250321P00035000 | 2024-05-15 3:02PM EDT | 2025-03-21 | 5.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250620P00035000 | 2024-05-17 10:28AM EDT | 2025-06-20 | 5.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC250919P00035000 | 2024-05-15 11:46AM EDT | 2025-09-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTC251219P00035000 | 2024-05-20 11:15AM EDT | 2025-12-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00035000 | 2024-05-20 2:54PM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| INTC260618P00035000 | 2024-05-17 11:41AM EDT | 2026-06-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218P00035000 | 2024-05-16 2:27PM EDT | 2026-12-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.