Singapore markets close in 7 hours 20 minutes
Straits Times Index
3,308.56 -5.49 (-0.17%) Nikkei
39,186.35 +116.67 (+0.30%) Hang Seng
19,473.67 -162.55 (-0.83%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,968.61 +4,719.90 (+7.12%) CMC Crypto 200
1,508.92 +154.50 (+11.40%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00036000 | 2024-05-20 3:44PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 656 | 1,349 | 56.25% |
| INTC240531C00036000 | 2024-05-20 2:05PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | 0.00 | - | 205 | 2,462 | 41.80% |
| INTC240607C00036000 | 2024-05-20 3:02PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 116 | 600 | 37.50% |
| INTC240614C00036000 | 2024-05-20 3:38PM EDT | 2024-06-14 | 0.15 | 0.14 | 0.16 | 0.00 | - | 41 | 701 | 35.16% |
| INTC240621C00036000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.21 | +0.02 | +10.53% | 1,588 | 39,829 | 33.69% |
| INTC240628C00036000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 0.29 | 0.28 | 0.29 | +0.03 | +11.54% | 23,480 | 1,399 | 33.79% |
| INTC240719C00036000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 0.47 | 0.48 | 0.49 | 0.00 | - | 597 | 4,017 | 32.91% |
| INTC240816C00036000 | 2024-05-20 2:58PM EDT | 2024-08-16 | 1.03 | 1.03 | 1.10 | +0.05 | +5.10% | 422 | 3,540 | 39.04% |
| INTC240920C00036000 | 2024-05-20 3:08PM EDT | 2024-09-20 | 1.32 | 1.35 | 1.37 | +0.03 | +2.33% | 58 | 188 | 37.06% |
| INTC241018C00036000 | 2024-05-20 3:50PM EDT | 2024-10-18 | 1.63 | 1.63 | 1.69 | +0.11 | +7.24% | 14 | 972 | 37.65% |
| INTC241115C00036000 | 2024-05-20 12:45PM EDT | 2024-11-15 | 2.09 | 2.06 | 2.12 | +0.07 | +3.47% | 183 | 6,795 | 39.60% |
| INTC241220C00036000 | 2024-05-20 12:49PM EDT | 2024-12-20 | 2.40 | 2.36 | 2.38 | +0.10 | +4.35% | 303 | 208 | 38.97% |
| INTC250117C00036000 | 2024-05-20 1:21PM EDT | 2025-01-17 | 2.64 | 2.59 | 2.62 | +0.12 | +4.76% | 109 | 194 | 38.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00036000 | 2024-05-13 3:41PM EDT | 2024-05-24 | 5.45 | 3.45 | 4.45 | 0.00 | - | 2 | 1 | 66.80% |
| INTC240531P00036000 | 2024-05-16 2:43PM EDT | 2024-05-31 | 4.00 | 2.77 | 4.00 | +0.05 | +1.27% | 5 | 12 | 46.88% |
| INTC240607P00036000 | 2024-05-20 10:31AM EDT | 2024-06-07 | 3.70 | 3.85 | 4.30 | -0.50 | -11.90% | 2 | 50 | 55.66% |
| INTC240614P00036000 | 2024-05-17 10:32AM EDT | 2024-06-14 | 4.05 | 3.85 | 4.05 | 0.00 | - | 1 | 30 | 34.57% |
| INTC240621P00036000 | 2024-05-20 11:42AM EDT | 2024-06-21 | 3.80 | 2.59 | 4.05 | -0.50 | -11.63% | 15 | 2,579 | 30.57% |
| INTC240628P00036000 | 2024-05-15 9:52AM EDT | 2024-06-28 | 5.01 | 2.62 | 4.15 | 0.00 | - | 1 | 3 | 32.23% |
| INTC240719P00036000 | 2024-05-17 11:41AM EDT | 2024-07-19 | 4.19 | 4.10 | 4.20 | -0.21 | -4.77% | 2 | 3,954 | 27.54% |
| INTC240816P00036000 | 2024-05-17 9:32AM EDT | 2024-08-16 | 4.50 | 4.55 | 4.65 | -0.20 | -4.26% | 30 | 3,110 | 32.52% |
| INTC240920P00036000 | 2024-05-13 9:50AM EDT | 2024-09-20 | 5.85 | 4.70 | 4.85 | 0.00 | - | 1 | 1 | 30.71% |
| INTC241018P00036000 | 2024-05-20 9:58AM EDT | 2024-10-18 | 4.86 | 4.90 | 5.05 | -0.29 | -5.63% | 22 | 7,592 | 30.52% |
| INTC241115P00036000 | 2024-05-15 2:50PM EDT | 2024-11-15 | 5.86 | 5.25 | 5.40 | 0.00 | - | 4 | 101 | 32.32% |
| INTC241220P00036000 | 2024-05-20 11:39AM EDT | 2024-12-20 | 5.33 | 5.05 | 5.55 | -0.22 | -3.96% | 8 | 14 | 31.20% |
| INTC250117P00036000 | 2024-05-16 1:25PM EDT | 2025-01-17 | 5.75 | 4.95 | 5.65 | 0.00 | - | 22 | 46 | 30.37% |
© 2024 Yahoo. All rights reserved.