Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,851.25 +1,070.08 (+1.56%) CMC Crypto 200
1,515.34 +26.80 (+1.80%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:38.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00038000 | 2024-05-21 3:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,653 | 68.75% |
| INTC240531C00038000 | 2024-05-21 1:37PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 73 | 1,025 | 49.22% |
| INTC240607C00038000 | 2024-05-21 9:47AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 570 | 42.97% |
| INTC240614C00038000 | 2024-05-20 2:52PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.06 | 0.00 | - | 93 | 541 | 39.45% |
| INTC240621C00038000 | 2024-05-21 2:04PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 123 | 9,434 | 37.70% |
| INTC240628C00038000 | 2024-05-21 2:37PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 14 | 97 | 35.74% |
| INTC240719C00038000 | 2024-05-21 2:34PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.21 | -0.05 | -20.00% | 25 | 5,310 | 33.59% |
| INTC240816C00038000 | 2024-05-21 3:02PM EDT | 2024-08-16 | 0.55 | 0.54 | 0.55 | -0.10 | -15.38% | 54 | 2,658 | 37.26% |
| INTC240920C00038000 | 2024-05-21 3:05PM EDT | 2024-09-20 | 0.78 | 0.78 | 0.80 | -0.15 | -15.96% | 25 | 730 | 36.23% |
| INTC241018C00038000 | 2024-05-21 2:56PM EDT | 2024-10-18 | 1.02 | 1.01 | 1.03 | -0.14 | -12.07% | 687 | 1,495 | 36.28% |
| INTC241115C00038000 | 2024-05-21 11:49AM EDT | 2024-11-15 | 1.41 | 1.40 | 1.42 | -0.13 | -8.44% | 17 | 4,991 | 38.55% |
| INTC241220C00038000 | 2024-05-20 2:15PM EDT | 2024-12-20 | 1.76 | 1.66 | 1.69 | -0.04 | -2.22% | 10 | 1,477 | 38.40% |
| INTC250620C00038000 | 2024-05-20 1:29PM EDT | 2025-06-20 | 3.25 | 3.00 | 3.10 | 0.00 | - | 348 | 1,422 | 39.54% |
| INTC250919C00038000 | 2024-05-20 1:50PM EDT | 2025-09-19 | 3.90 | 3.70 | 3.80 | 0.00 | - | 12 | 388 | 40.52% |
| INTC260618C00038000 | 2024-05-17 2:22PM EDT | 2026-06-18 | 5.30 | 4.80 | 5.55 | 0.00 | - | 2 | 296 | 42.05% |
| INTC261218C00038000 | 2024-05-20 11:18AM EDT | 2026-12-18 | 6.65 | 6.00 | 6.35 | 0.00 | - | 4 | 1,288 | 41.68% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00038000 | 2024-05-15 3:13PM EDT | 2024-05-24 | 6.80 | 6.15 | 6.25 | 0.00 | - | 5 | 1 | 84.38% |
| INTC240531P00038000 | 2024-05-07 1:02PM EDT | 2024-05-31 | 6.92 | 6.15 | 6.25 | 0.00 | - | 50 | 0 | 51.17% |
| INTC240607P00038000 | 2024-05-07 10:01AM EDT | 2024-06-07 | 6.85 | 6.05 | 6.30 | 0.00 | - | 2 | 2 | 48.44% |
| INTC240614P00038000 | 2024-05-17 12:05PM EDT | 2024-06-14 | 6.20 | 6.20 | 6.30 | 0.00 | - | 2 | 3 | 41.21% |
| INTC240621P00038000 | 2024-05-21 11:22AM EDT | 2024-06-21 | 6.20 | 6.15 | 6.30 | +0.20 | +3.33% | 3 | 1,015 | 36.33% |
| INTC240628P00038000 | 2024-05-13 9:49AM EDT | 2024-06-28 | 7.43 | 5.95 | 6.30 | 0.00 | - | 2 | 2 | 33.01% |
| INTC240719P00038000 | 2024-05-20 10:19AM EDT | 2024-07-19 | 5.90 | 6.20 | 6.75 | 0.00 | - | 1 | 834 | 44.39% |
| INTC240816P00038000 | 2024-05-20 3:22PM EDT | 2024-08-16 | 6.24 | 6.40 | 6.50 | 0.00 | - | 6 | 2,810 | 29.93% |
| INTC241018P00038000 | 2024-05-20 10:29AM EDT | 2024-10-18 | 6.35 | 6.65 | 7.15 | 0.00 | - | 5 | 4,839 | 34.69% |
| INTC241115P00038000 | 2024-05-13 10:39AM EDT | 2024-11-15 | 7.55 | 6.90 | 7.05 | 0.00 | - | 11 | 358 | 30.42% |
| INTC241220P00038000 | 2024-05-21 1:42PM EDT | 2024-12-20 | 7.22 | 7.05 | 7.65 | +0.17 | +2.41% | 1 | 4,649 | 35.33% |
| INTC250620P00038000 | 2024-05-13 10:17AM EDT | 2025-06-20 | 8.45 | 7.85 | 8.05 | 0.00 | - | 2 | 683 | 29.38% |
| INTC250919P00038000 | 2024-05-09 3:36PM EDT | 2025-09-19 | 9.27 | 8.20 | 8.75 | 0.00 | - | 2 | 956 | 31.62% |
| INTC260618P00038000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 10.20 | 9.00 | 9.40 | 0.00 | - | 1 | 751 | 29.02% |
| INTC261218P00038000 | 2024-05-20 11:51AM EDT | 2026-12-18 | 9.22 | 9.25 | 9.55 | 0.00 | - | 7 | 2,066 | 26.81% |
© 2024 Yahoo. All rights reserved.