Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,693.14 -253.79 (-0.65%) Hang Seng
19,225.26 +4.64 (+0.02%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,084.00 -882.39 (-1.24%) CMC Crypto 200
1,524.20 +35.65 (+2.39%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00055000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 212.50% |
| INTC240531C00055000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 152 | 125.00% |
| INTC240621C00055000 | 2024-05-21 2:00PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 59 | 23,540 | 76.56% |
| INTC240719C00055000 | 2024-05-21 12:20PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 24 | 3,243 | 56.64% |
| INTC240816C00055000 | 2024-05-21 11:25AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 32 | 3,331 | 50.39% |
| INTC240920C00055000 | 2024-05-21 3:56PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 499 | 8,554 | 44.34% |
| INTC241018C00055000 | 2024-05-21 12:42PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.09 | 0.00 | - | 49 | 3,969 | 42.38% |
| INTC241115C00055000 | 2024-05-20 10:28AM EDT | 2024-11-15 | 0.15 | 0.14 | 0.15 | 0.00 | - | 2 | 312 | 42.29% |
| INTC241220C00055000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 6 | 2,511 | 41.11% |
| INTC250117C00055000 | 2024-05-21 3:26PM EDT | 2025-01-17 | 0.28 | 0.28 | 0.29 | -0.02 | -6.67% | 32 | 40,169 | 41.16% |
| INTC250321C00055000 | 2024-05-21 11:59AM EDT | 2025-03-21 | 0.45 | 0.39 | 0.47 | -0.03 | -6.25% | 17 | 1,709 | 40.70% |
| INTC250620C00055000 | 2024-05-21 2:02PM EDT | 2025-06-20 | 0.73 | 0.50 | 0.82 | -0.05 | -6.41% | 35 | 528 | 41.02% |
| INTC250919C00055000 | 2024-05-20 3:59PM EDT | 2025-09-19 | 1.19 | 0.97 | 1.13 | 0.00 | - | 64 | 1,735 | 40.50% |
| INTC251219C00055000 | 2024-05-21 1:24PM EDT | 2025-12-19 | 1.49 | 1.41 | 1.54 | +0.01 | +0.68% | 7 | 1,822 | 40.94% |
| INTC260116C00055000 | 2024-05-21 2:07PM EDT | 2026-01-16 | 1.59 | 1.55 | 1.64 | -0.08 | -4.79% | 65 | 23,035 | 40.83% |
| INTC260618C00055000 | 2024-05-20 3:37PM EDT | 2026-06-18 | 2.23 | 2.06 | 2.24 | 0.00 | - | 10 | 467 | 40.71% |
| INTC261218C00055000 | 2024-05-21 2:09PM EDT | 2026-12-18 | 2.80 | 2.65 | 2.95 | -0.13 | -4.44% | 27 | 10,370 | 40.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00055000 | 2024-05-17 10:05AM EDT | 2024-05-24 | 22.95 | 22.25 | 24.25 | 0.00 | - | 6 | 0 | 496.09% |
| INTC240531P00055000 | 2024-05-08 3:49PM EDT | 2024-05-31 | 25.00 | 23.20 | 23.30 | 0.00 | - | - | 0 | 146.09% |
| INTC240621P00055000 | 2024-05-16 3:03PM EDT | 2024-06-21 | 22.45 | 22.40 | 24.30 | 0.00 | - | 17 | 13 | 93.36% |
| INTC240719P00055000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 23.80 | 23.20 | 23.30 | 0.00 | - | 60 | 7 | 60.55% |
| INTC240816P00055000 | 2024-05-01 10:55AM EDT | 2024-08-16 | 24.83 | 22.85 | 23.65 | 0.00 | - | 5 | 0 | 73.00% |
| INTC240920P00055000 | 2024-05-17 10:09AM EDT | 2024-09-20 | 23.00 | 22.95 | 23.35 | 0.00 | - | 16 | 13 | 47.17% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 19.75 | 24.20 | 26.10 | 0.00 | - | 1,000 | 0 | 86.13% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 2024-12-20 | 16.70 | 24.85 | 25.60 | 0.00 | - | 2 | 3 | 73.29% |
| INTC250117P00055000 | 2024-05-20 2:44PM EDT | 2025-01-17 | 22.95 | 22.80 | 25.20 | 0.00 | - | 100 | 107 | 51.17% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 22.95 | 27.15 | 0.00 | - | 1 | 0 | 59.40% |
| INTC250620P00055000 | 2024-05-08 12:01PM EDT | 2025-06-20 | 25.21 | 22.60 | 24.95 | 0.00 | - | 2 | 4 | 51.11% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 40.16% |
| INTC251219P00055000 | 2024-05-21 1:21PM EDT | 2025-12-19 | 23.35 | 21.65 | 24.95 | +3.60 | +18.23% | 2 | 33 | 42.31% |
| INTC260116P00055000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 25.00 | 22.60 | 24.15 | 0.00 | - | 1 | 16 | 33.99% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-05-09 9:46AM EDT | 2026-12-18 | 25.25 | 21.70 | 24.75 | 0.00 | - | 2 | 2 | 31.81% |
© 2024 Yahoo. All rights reserved.