Singapore markets open in 1 hour 41 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) 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
70,454.62 +4,157.84 (+6.27%) CMC Crypto 200
1,486.27 +131.85 (+9.74%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00065000 | 2024-05-20 12:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,646 | 78.13% |
| INTC240719C00065000 | 2024-05-20 11:47AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 4 | 6,562 | 67.19% |
| INTC240816C00065000 | 2024-05-17 1:24PM EDT | 2024-08-16 | 0.02 | 0.03 | 0.04 | 0.00 | - | 60 | 1,984 | 59.38% |
| INTC240920C00065000 | 2024-05-17 10:33AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 8,392 | 51.17% |
| INTC241018C00065000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 1,931 | 47.46% |
| INTC241220C00065000 | 2024-05-20 10:37AM EDT | 2024-12-20 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 4 | 1,080 | 44.53% |
| INTC250117C00065000 | 2024-05-20 3:16PM EDT | 2025-01-17 | 0.16 | 0.15 | 0.16 | 0.00 | - | 438 | 16,471 | 44.43% |
| INTC250321C00065000 | 2024-05-20 10:05AM EDT | 2025-03-21 | 0.24 | 0.17 | 0.61 | +0.05 | +26.32% | 1 | 1,713 | 51.22% |
| INTC250620C00065000 | 2024-05-20 2:56PM EDT | 2025-06-20 | 0.39 | 0.33 | 0.61 | +0.04 | +11.43% | 5 | 263 | 44.97% |
| INTC250919C00065000 | 2024-05-20 2:15PM EDT | 2025-09-19 | 0.63 | 0.58 | 0.74 | -0.02 | -3.08% | 12 | 1,908 | 42.43% |
| INTC251219C00065000 | 2024-05-16 10:20AM EDT | 2025-12-19 | 0.87 | 0.85 | 0.99 | 0.00 | - | 2 | 2,572 | 41.90% |
| INTC260116C00065000 | 2024-05-17 1:58PM EDT | 2026-01-16 | 0.93 | 0.97 | 1.03 | 0.00 | - | 44 | 5,308 | 41.35% |
| INTC260618C00065000 | 2024-05-14 10:21AM EDT | 2026-06-18 | 1.25 | 0.97 | 2.34 | 0.00 | - | 1 | 685 | 47.25% |
| INTC261218C00065000 | 2024-05-20 2:57PM EDT | 2026-12-18 | 1.90 | 1.93 | 2.11 | -0.06 | -3.06% | 27 | 326 | 40.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00065000 | 2024-05-20 11:40AM EDT | 2024-06-21 | 32.35 | 32.70 | 33.20 | +4.75 | +17.21% | 1 | 0 | 101.95% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 2024-07-19 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 2024-08-16 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 30.20 | 32.40 | 33.45 | 0.00 | - | 2 | 0 | 78.71% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 2024-10-18 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 2024-12-20 | 31.20 | 32.45 | 33.60 | 0.00 | - | 230 | 0 | 63.18% |
| INTC250117P00065000 | 2024-05-16 3:30PM EDT | 2025-01-17 | 32.36 | 32.50 | 33.70 | 0.00 | - | 2,210 | 2 | 61.38% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 2025-09-19 | 24.88 | 32.45 | 36.95 | 0.00 | - | 10 | 0 | 54.21% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 2025-12-19 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 32.80 | 30.95 | 33.50 | 0.00 | - | 16 | 0 | 36.38% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 2026-06-18 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 2026-12-18 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.