Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,303.77 -4.36 (-0.08%) Dow
39,807.75 +0.98 (+0.00%) Nasdaq
16,750.41 -44.46 (-0.26%) Bitcoin USD
70,903.52 +4,031.57 (+6.03%) CMC Crypto 200
1,536.83 +48.28 (+3.24%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Strike:47.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00047000 | 2024-05-20 1:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 50.00% |
| INTC240531C00047000 | 2024-05-20 1:44PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 50.00% |
| INTC240621C00047000 | 2024-05-20 3:31PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 12,036 | 25.00% |
| INTC240719C00047000 | 2024-05-20 11:00AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,744 | 25.00% |
| INTC240816C00047000 | 2024-05-20 10:50AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,306 | 12.50% |
| INTC240920C00047000 | 2024-05-20 12:49PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 3,349 | 12.50% |
| INTC241018C00047000 | 2024-05-17 9:32AM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 2,801 | 12.50% |
| INTC241115C00047000 | 2024-05-17 10:56AM EDT | 2024-11-15 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
| INTC241220C00047000 | 2024-05-20 2:16PM EDT | 2024-12-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 1,675 | 12.50% |
| INTC250117C00047000 | 2024-05-20 2:37PM EDT | 2025-01-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 13,047 | 12.50% |
| INTC250321C00047000 | 2024-05-20 3:56PM EDT | 2025-03-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 419 | 12.50% |
| INTC250620C00047000 | 2024-05-20 1:45PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 416 | 6.25% |
| INTC250919C00047000 | 2024-05-16 2:57PM EDT | 2025-09-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 667 | 6.25% |
| INTC251219C00047000 | 2024-05-14 3:58PM EDT | 2025-12-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 1,989 | 6.25% |
| INTC260116C00047000 | 2024-05-20 3:31PM EDT | 2026-01-16 | 2.68 | 0.00 | 0.00 | 0.00 | - | 7 | 6,529 | 6.25% |
| INTC260618C00047000 | 2024-05-17 12:53PM EDT | 2026-06-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 261 | 6.25% |
| INTC261218C00047000 | 2024-05-20 1:45PM EDT | 2026-12-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,106 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 17.05 | 17.45 | 0.00 | - | 20 | 0 | 458.20% |
| INTC240531P00047000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 16.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTC240621P00047000 | 2024-05-20 2:52PM EDT | 2024-06-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 203 | 105 | 0.00% |
| INTC240719P00047000 | 2024-05-20 2:44PM EDT | 2024-07-19 | 14.95 | 0.00 | 0.00 | 0.00 | - | 114 | 59 | 0.00% |
| INTC240816P00047000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 260 | 268 | 0.00% |
| INTC240920P00047000 | 2024-05-20 2:44PM EDT | 2024-09-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 400 | 384 | 0.00% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 15.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC241115P00047000 | 2024-05-08 12:55PM EDT | 2024-11-15 | 17.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTC241220P00047000 | 2024-05-14 3:23PM EDT | 2024-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 0.00% |
| INTC250117P00047000 | 2024-05-16 3:29PM EDT | 2025-01-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 9,080 | 0.00% |
| INTC250321P00047000 | 2024-05-09 2:22PM EDT | 2025-03-21 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620P00047000 | 2024-05-13 9:58AM EDT | 2025-06-20 | 16.24 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 0.00% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 2025-09-19 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| INTC251219P00047000 | 2024-05-13 10:00AM EDT | 2025-12-19 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 0.00% |
| INTC260116P00047000 | 2024-05-10 2:40PM EDT | 2026-01-16 | 17.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3,378 | 0.00% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-05-08 1:58PM EDT | 2026-12-18 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
© 2024 Yahoo. All rights reserved.