Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) 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
71,079.72 +3,971.80 (+5.92%) CMC Crypto 200
1,534.16 +45.62 (+3.06%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:37.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00037000 | 2024-05-20 2:02PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| INTC240531C00037000 | 2024-05-20 12:45PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| INTC240607C00037000 | 2024-05-20 2:27PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC240614C00037000 | 2024-05-20 12:28PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| INTC240621C00037000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 12.50% |
| INTC240628C00037000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| INTC240719C00037000 | 2024-05-20 3:22PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 6.25% |
| INTC240816C00037000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| INTC240920C00037000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| INTC241018C00037000 | 2024-05-20 3:10PM EDT | 2024-10-18 | 1.36 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| INTC241115C00037000 | 2024-05-20 3:26PM EDT | 2024-11-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTC241220C00037000 | 2024-05-20 2:35PM EDT | 2024-12-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTC251219C00037000 | 2024-05-20 10:01AM EDT | 2025-12-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTC260116C00037000 | 2024-05-20 2:58PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00037000 | 2024-05-15 9:52AM EDT | 2024-05-24 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00037000 | 2024-05-10 10:55AM EDT | 2024-05-31 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240607P00037000 | 2024-05-09 10:02AM EDT | 2024-06-07 | 7.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240614P00037000 | 2024-05-20 11:46AM EDT | 2024-06-14 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC240621P00037000 | 2024-05-20 1:27PM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC240628P00037000 | 2024-05-13 9:49AM EDT | 2024-06-28 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240719P00037000 | 2024-05-16 3:18PM EDT | 2024-07-19 | 5.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240816P00037000 | 2024-05-20 1:19PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920P00037000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241018P00037000 | 2024-05-20 10:06AM EDT | 2024-10-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC241115P00037000 | 2024-05-20 3:30PM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241220P00037000 | 2024-05-17 9:37AM EDT | 2024-12-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219P00037000 | 2024-05-10 11:06AM EDT | 2025-12-19 | 8.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC260116P00037000 | 2024-05-20 2:54PM EDT | 2026-01-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.