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
70,085.69 +2,566.30 (+3.80%) CMC Crypto 200
1,516.67 +28.13 (+1.89%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00040000 | 2024-05-20 11:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,686 | 87.50% |
| INTC240531C00040000 | 2024-05-21 10:18AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,105 | 59.38% |
| INTC240607C00040000 | 2024-05-21 9:34AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 395 | 51.17% |
| INTC240614C00040000 | 2024-05-20 3:45PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.04 | 0.00 | - | 16 | 57 | 45.31% |
| INTC240621C00040000 | 2024-05-21 11:41AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 120 | 38,238 | 42.97% |
| INTC240628C00040000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 0.17 | 0.06 | 0.07 | +0.10 | +142.86% | 1 | 38 | 40.04% |
| INTC240719C00040000 | 2024-05-21 10:50AM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 225 | 13,380 | 36.43% |
| INTC240816C00040000 | 2024-05-21 11:51AM EDT | 2024-08-16 | 0.37 | 0.35 | 0.37 | -0.04 | -9.76% | 95 | 4,696 | 38.97% |
| INTC240920C00040000 | 2024-05-21 11:59AM EDT | 2024-09-20 | 0.53 | 0.53 | 0.55 | -0.06 | -10.17% | 188 | 15,270 | 37.16% |
| INTC241018C00040000 | 2024-05-21 11:33AM EDT | 2024-10-18 | 0.73 | 0.72 | 0.74 | -0.07 | -8.75% | 4 | 3,804 | 37.09% |
| INTC241115C00040000 | 2024-05-21 11:10AM EDT | 2024-11-15 | 1.08 | 1.04 | 1.07 | -0.06 | -5.26% | 4 | 587 | 39.11% |
| INTC241220C00040000 | 2024-05-21 11:32AM EDT | 2024-12-20 | 1.29 | 1.27 | 1.29 | -0.11 | -7.86% | 37 | 5,856 | 38.62% |
| INTC250117C00040000 | 2024-05-21 11:53AM EDT | 2025-01-17 | 1.47 | 1.46 | 1.49 | -0.10 | -6.37% | 355 | 65,039 | 38.65% |
| INTC250321C00040000 | 2024-05-21 12:02PM EDT | 2025-03-21 | 1.95 | 1.95 | 1.97 | -0.11 | -5.47% | 13 | 1,890 | 39.19% |
| INTC250620C00040000 | 2024-05-21 10:53AM EDT | 2025-06-20 | 2.56 | 2.52 | 2.69 | -0.17 | -6.23% | 34 | 879 | 40.33% |
| INTC250919C00040000 | 2024-05-20 3:23PM EDT | 2025-09-19 | 3.40 | 3.15 | 3.30 | 0.00 | - | 26 | 1,084 | 40.74% |
| INTC251219C00040000 | 2024-05-21 11:52AM EDT | 2025-12-19 | 3.76 | 3.70 | 3.85 | -0.16 | -4.08% | 2 | 4,020 | 40.93% |
| INTC260116C00040000 | 2024-05-21 11:29AM EDT | 2026-01-16 | 4.05 | 3.95 | 4.05 | -0.06 | -1.46% | 34 | 4,387 | 41.22% |
| INTC260618C00040000 | 2024-05-21 10:57AM EDT | 2026-06-18 | 4.90 | 4.60 | 4.85 | -0.02 | -0.41% | 1 | 437 | 41.26% |
| INTC261218C00040000 | 2024-05-21 11:45AM EDT | 2026-12-18 | 5.60 | 5.40 | 5.65 | -0.24 | -4.11% | 110 | 17,941 | 40.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00040000 | 2024-05-20 10:03AM EDT | 2024-05-24 | 7.88 | 8.25 | 8.40 | 0.00 | - | 20 | 0 | 108.59% |
| INTC240531P00040000 | 2024-05-21 10:00AM EDT | 2024-05-31 | 8.15 | 8.25 | 8.35 | -1.71 | -17.34% | 20 | 2 | 53.13% |
| INTC240607P00040000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 8.63 | 8.25 | 8.35 | 0.00 | - | 1 | 6 | 56.45% |
| INTC240614P00040000 | 2024-05-13 12:46PM EDT | 2024-06-14 | 9.24 | 8.25 | 8.40 | 0.00 | - | 19 | 0 | 54.10% |
| INTC240621P00040000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 7.95 | 8.25 | 8.35 | 0.00 | - | 801 | 791 | 42.38% |
| INTC240719P00040000 | 2024-05-20 12:34PM EDT | 2024-07-19 | 7.95 | 8.30 | 8.40 | 0.00 | - | 17 | 4,021 | 34.96% |
| INTC240816P00040000 | 2024-05-20 11:21AM EDT | 2024-08-16 | 7.80 | 8.35 | 8.45 | 0.00 | - | 7 | 3,132 | 31.35% |
| INTC240920P00040000 | 2024-05-17 2:10PM EDT | 2024-09-20 | 8.48 | 8.40 | 8.50 | 0.00 | - | 12 | 12,544 | 28.27% |
| INTC241018P00040000 | 2024-05-17 2:04PM EDT | 2024-10-18 | 8.55 | 8.45 | 8.65 | 0.00 | - | 13 | 1,351 | 29.44% |
| INTC241115P00040000 | 2024-05-20 3:31PM EDT | 2024-11-15 | 8.37 | 8.65 | 8.95 | 0.00 | - | 2 | 146 | 32.69% |
| INTC241220P00040000 | 2024-05-20 1:24PM EDT | 2024-12-20 | 8.76 | 8.75 | 8.90 | +0.32 | +3.79% | 6 | 6,104 | 29.10% |
| INTC250117P00040000 | 2024-05-20 3:33PM EDT | 2025-01-17 | 8.78 | 8.60 | 9.05 | +0.16 | +1.86% | 2 | 18,247 | 29.54% |
| INTC250321P00040000 | 2024-05-20 3:37PM EDT | 2025-03-21 | 9.11 | 9.10 | 9.80 | +0.22 | +2.47% | 1 | 7,218 | 34.62% |
| INTC250620P00040000 | 2024-05-20 10:53AM EDT | 2025-06-20 | 9.42 | 9.40 | 9.65 | +0.42 | +4.67% | 5 | 914 | 29.03% |
| INTC250919P00040000 | 2024-05-16 9:30AM EDT | 2025-09-19 | 10.75 | 9.70 | 9.95 | 0.00 | - | 4 | 2,251 | 28.61% |
| INTC251219P00040000 | 2024-05-17 10:26AM EDT | 2025-12-19 | 9.94 | 7.65 | 10.25 | 0.00 | - | 1 | 2,752 | 28.41% |
| INTC260116P00040000 | 2024-05-21 10:34AM EDT | 2026-01-16 | 10.10 | 10.15 | 10.35 | +0.10 | +1.00% | 2 | 8,362 | 28.43% |
| INTC260618P00040000 | 2024-05-09 9:32AM EDT | 2026-06-18 | 11.58 | 10.45 | 11.60 | 0.00 | - | 2 | 2,676 | 32.70% |
| INTC261218P00040000 | 2024-05-20 11:51AM EDT | 2026-12-18 | 10.52 | 8.85 | 11.65 | 0.00 | - | 206 | 944 | 29.61% |
© 2024 Yahoo. All rights reserved.