Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,311.42 +3.29 (+0.06%) Dow
39,847.57 +40.80 (+0.10%) Nasdaq
16,794.73 -0.14 (-0.00%) Bitcoin USD
70,085.53 +2,734.00 (+4.06%) CMC Crypto 200
1,528.12 +39.58 (+2.66%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:39.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00039000 | 2024-05-17 2:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 321 | 2,967 | 78.13% |
| INTC240531C00039000 | 2024-05-20 2:14PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 1,440 | 53.91% |
| INTC240607C00039000 | 2024-05-20 2:05PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 19 | 579 | 49.22% |
| INTC240614C00039000 | 2024-05-21 9:58AM EDT | 2024-06-14 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 4 | 127 | 43.36% |
| INTC240621C00039000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 17 | 8,364 | 40.63% |
| INTC240628C00039000 | 2024-05-21 9:52AM EDT | 2024-06-28 | 0.09 | 0.08 | 0.09 | 0.00 | - | 3 | 95 | 38.67% |
| INTC240719C00039000 | 2024-05-21 11:24AM EDT | 2024-07-19 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 113 | 3,754 | 35.84% |
| INTC240816C00039000 | 2024-05-21 9:58AM EDT | 2024-08-16 | 0.47 | 0.45 | 0.47 | -0.03 | -6.00% | 15 | 2,257 | 39.06% |
| INTC240920C00039000 | 2024-05-21 10:02AM EDT | 2024-09-20 | 0.69 | 0.67 | 0.68 | -0.04 | -5.48% | 40 | 85 | 37.45% |
| INTC241018C00039000 | 2024-05-20 2:50PM EDT | 2024-10-18 | 0.96 | 0.87 | 0.89 | 0.00 | - | 3 | 3,781 | 37.35% |
| INTC241115C00039000 | 2024-05-21 9:37AM EDT | 2024-11-15 | 1.35 | 1.23 | 1.25 | 0.00 | - | 10 | 236 | 39.45% |
| INTC241220C00039000 | 2024-05-20 3:22PM EDT | 2024-12-20 | 1.58 | 1.47 | 1.50 | 0.00 | - | 7 | 34 | 39.16% |
| INTC250117C00039000 | 2024-05-20 3:34PM EDT | 2025-01-17 | 1.80 | 1.67 | 1.69 | 0.00 | - | 15 | 29 | 38.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00039000 | 2024-05-16 11:00AM EDT | 2024-05-24 | 7.25 | 6.40 | 8.05 | 0.00 | - | 1 | 1 | 208.20% |
| INTC240531P00039000 | 2024-05-10 10:34AM EDT | 2024-05-31 | 8.73 | 7.20 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 2024-06-07 | 8.99 | 7.20 | 7.30 | 0.00 | - | 22 | 0 | 0.00% |
| INTC240614P00039000 | 2024-05-16 11:32AM EDT | 2024-06-14 | 7.30 | 6.90 | 7.60 | 0.00 | - | 1 | 1 | 60.16% |
| INTC240621P00039000 | 2024-05-20 1:14PM EDT | 2024-06-21 | 6.75 | 7.20 | 7.30 | 0.00 | - | 20 | 3,378 | 0.00% |
| INTC240719P00039000 | 2024-05-16 9:34AM EDT | 2024-07-19 | 7.38 | 7.20 | 7.35 | 0.00 | - | 1 | 1,526 | 0.00% |
| INTC240816P00039000 | 2024-05-16 2:40PM EDT | 2024-08-16 | 7.10 | 6.90 | 7.45 | 0.00 | - | 24 | 3,450 | 25.49% |
| INTC241018P00039000 | 2024-05-20 3:28PM EDT | 2024-10-18 | 7.33 | 7.55 | 7.65 | 0.00 | - | 2 | 1,568 | 25.78% |
| INTC241115P00039000 | 2024-05-10 1:21PM EDT | 2024-11-15 | 9.10 | 7.75 | 7.90 | 0.00 | - | 1 | 744 | 28.61% |
| INTC241220P00039000 | 2024-05-16 12:48PM EDT | 2024-12-20 | 7.95 | 7.90 | 8.05 | 0.00 | - | - | 2 | 28.49% |
| INTC250117P00039000 | 2024-05-20 9:50AM EDT | 2025-01-17 | 7.85 | 8.00 | 8.15 | 0.00 | - | 25 | 47 | 28.17% |
© 2024 Yahoo. All rights reserved.