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
69,878.25 +2,198.12 (+3.25%) CMC Crypto 200
1,525.79 +37.25 (+2.50%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 50 | 212.50% |
| INTC240621C00060000 | 2024-05-20 11:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 10,532 | 75.00% |
| INTC240719C00060000 | 2024-05-20 2:16PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 3,787 | 64.06% |
| INTC240816C00060000 | 2024-05-20 11:23AM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 7,482 | 55.08% |
| INTC240920C00060000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 11,916 | 47.27% |
| INTC241018C00060000 | 2024-05-20 10:39AM EDT | 2024-10-18 | 0.07 | 0.05 | 0.06 | 0.00 | - | 11 | 3,754 | 44.92% |
| INTC241220C00060000 | 2024-05-20 11:55AM EDT | 2024-12-20 | 0.15 | 0.12 | 0.14 | 0.00 | - | 16 | 1,344 | 42.87% |
| INTC250117C00060000 | 2024-05-21 10:13AM EDT | 2025-01-17 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 35 | 13,586 | 42.87% |
| INTC250321C00060000 | 2024-05-21 11:47AM EDT | 2025-03-21 | 0.29 | 0.26 | 0.31 | -0.02 | -6.45% | 13 | 3,163 | 41.46% |
| INTC250620C00060000 | 2024-05-20 12:08PM EDT | 2025-06-20 | 0.52 | 0.48 | 0.52 | 0.00 | - | 9 | 433 | 40.58% |
| INTC250919C00060000 | 2024-05-16 2:06PM EDT | 2025-09-19 | 0.87 | 0.70 | 0.91 | 0.00 | - | 216 | 2,522 | 41.94% |
| INTC251219C00060000 | 2024-05-21 10:48AM EDT | 2025-12-19 | 1.18 | 1.10 | 1.20 | +0.01 | +0.85% | 6 | 1,068 | 41.55% |
| INTC260116C00060000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 1.30 | 1.22 | 1.27 | 0.00 | - | 112 | 4,388 | 41.26% |
| INTC260618C00060000 | 2024-05-20 2:25PM EDT | 2026-06-18 | 1.75 | 1.53 | 1.80 | 0.00 | - | 2 | 444 | 41.07% |
| INTC261218C00060000 | 2024-05-21 11:00AM EDT | 2026-12-18 | 2.35 | 2.11 | 2.42 | -0.04 | -1.67% | 1 | 3,017 | 40.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00060000 | 2024-05-15 10:00AM EDT | 2024-06-21 | 29.08 | 28.10 | 28.40 | 0.00 | - | 5 | 0 | 104.30% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 2024-07-19 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 2024-08-16 | 28.20 | 28.10 | 28.45 | 0.00 | - | 1 | 0 | 67.38% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 29.20 | 31.10 | 0.00 | - | 200 | 0 | 92.87% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 28.90 | 31.35 | 0.00 | - | 28 | 0 | 77.66% |
| INTC250117P00060000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 28.00 | 28.10 | 28.90 | 0.00 | - | 17,730 | 1 | 53.61% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
| INTC250620P00060000 | 2024-05-07 3:10PM EDT | 2025-06-20 | 29.15 | 26.60 | 30.05 | 0.00 | - | - | 0 | 56.35% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-05-20 1:03PM EDT | 2025-12-19 | 28.08 | 26.15 | 29.20 | +0.32 | +1.15% | 10 | 1 | 38.45% |
| INTC260116P00060000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 27.81 | 27.10 | 30.90 | 0.00 | - | 9 | 15 | 52.25% |
| INTC260618P00060000 | 2024-05-17 10:00AM EDT | 2026-06-18 | 28.14 | 26.55 | 29.25 | -0.03 | -0.11% | 10 | 0 | 34.06% |
| INTC261218P00060000 | 2024-05-17 10:01AM EDT | 2026-12-18 | 28.11 | 27.35 | 29.50 | 0.00 | - | 9 | 4 | 32.63% |
© 2024 Yahoo. All rights reserved.