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
71,329.95 +4,361.62 (+6.51%) CMC Crypto 200
1,541.00 +52.46 (+3.53%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00045000 | 2024-05-20 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 501 | 50.00% |
| INTC240531C00045000 | 2024-05-16 10:21AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 151 | 50.00% |
| INTC240607C00045000 | 2024-05-20 1:43PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 25.00% |
| INTC240614C00045000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| INTC240621C00045000 | 2024-05-20 3:15PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 127 | 50,001 | 25.00% |
| INTC240628C00045000 | 2024-05-16 12:13PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 25.00% |
| INTC240719C00045000 | 2024-05-20 1:43PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 248 | 13,589 | 25.00% |
| INTC240816C00045000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 3,290 | 12.50% |
| INTC240920C00045000 | 2024-05-20 2:36PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 37 | 18,760 | 12.50% |
| INTC241018C00045000 | 2024-05-20 11:48AM EDT | 2024-10-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 836 | 12.50% |
| INTC241115C00045000 | 2024-05-20 12:52PM EDT | 2024-11-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 538 | 12.50% |
| INTC241220C00045000 | 2024-05-20 2:42PM EDT | 2024-12-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 48 | 2,338 | 12.50% |
| INTC250117C00045000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 385 | 42,052 | 12.50% |
| INTC250321C00045000 | 2024-05-20 2:09PM EDT | 2025-03-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 18 | 1,421 | 6.25% |
| INTC250620C00045000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 48 | 555 | 6.25% |
| INTC250919C00045000 | 2024-05-16 2:55PM EDT | 2025-09-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 8 | 1,130 | 6.25% |
| INTC251219C00045000 | 2024-05-20 2:42PM EDT | 2025-12-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4,048 | 6.25% |
| INTC260116C00045000 | 2024-05-20 11:28AM EDT | 2026-01-16 | 3.09 | 0.00 | 0.00 | 0.00 | - | 50 | 10,553 | 6.25% |
| INTC260618C00045000 | 2024-05-16 1:02PM EDT | 2026-06-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 215 | 6.25% |
| INTC261218C00045000 | 2024-05-20 10:53AM EDT | 2026-12-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 52 | 1,973 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 13.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240607P00045000 | 2024-05-13 11:36AM EDT | 2024-06-07 | 14.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| INTC240621P00045000 | 2024-05-20 2:54PM EDT | 2024-06-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 340 | 165 | 0.00% |
| INTC240719P00045000 | 2024-05-20 2:44PM EDT | 2024-07-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 600 | 300 | 0.00% |
| INTC240816P00045000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 300 | 353 | 0.00% |
| INTC240920P00045000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1,370 | 969 | 0.00% |
| INTC241018P00045000 | 2024-05-13 1:50PM EDT | 2024-10-18 | 14.36 | 0.00 | 0.00 | 0.00 | - | 60 | 3 | 0.00% |
| INTC241115P00045000 | 2024-05-20 3:13PM EDT | 2024-11-15 | 12.99 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| INTC241220P00045000 | 2024-05-08 3:51PM EDT | 2024-12-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | 331 | 3 | 0.00% |
| INTC250117P00045000 | 2024-05-15 12:32PM EDT | 2025-01-17 | 13.96 | 0.00 | 0.00 | 0.00 | - | 10 | 3,541 | 0.00% |
| INTC250321P00045000 | 2024-05-08 12:58PM EDT | 2025-03-21 | 15.14 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| INTC250620P00045000 | 2024-05-20 3:38PM EDT | 2025-06-20 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 461 | 0.00% |
| INTC250919P00045000 | 2024-05-20 3:42PM EDT | 2025-09-19 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2,168 | 0.00% |
| INTC251219P00045000 | 2024-05-20 3:42PM EDT | 2025-12-19 | 13.77 | 0.00 | 0.00 | 0.00 | - | 3 | 3,421 | 0.00% |
| INTC260116P00045000 | 2024-05-16 2:25PM EDT | 2026-01-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3,993 | 0.00% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 2026-06-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 0.00% |
| INTC261218P00045000 | 2024-05-15 12:41PM EDT | 2026-12-18 | 15.53 | 0.00 | 0.00 | 0.00 | - | 10 | 401 | 0.00% |
© 2024 Yahoo. All rights reserved.