Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,187.38 +1,860.96 (+2.85%) CMC Crypto 200
1,372.57 -1.28 (-0.09%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00070000 | 2024-05-15 12:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,998 | 500.00% |
| INTC240621C00070000 | 2024-05-10 10:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 4,044 | 84.38% |
| INTC240719C00070000 | 2024-05-14 10:28AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 135 | 3,535 | 72.66% |
| INTC240816C00070000 | 2024-05-16 3:35PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 973 | 63.28% |
| INTC240920C00070000 | 2024-05-14 9:35AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.08 | 0.00 | - | 280 | 1,751 | 56.25% |
| INTC241220C00070000 | 2024-05-17 11:00AM EDT | 2024-12-20 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 2 | 3,385 | 46.29% |
| INTC250117C00070000 | 2024-05-16 10:34AM EDT | 2025-01-17 | 0.12 | 0.10 | 0.12 | 0.00 | - | 24 | 8,985 | 46.29% |
| INTC250919C00070000 | 2024-05-16 11:25AM EDT | 2025-09-19 | 0.44 | 0.42 | 0.50 | 0.00 | - | 6 | 948 | 42.09% |
| INTC251219C00070000 | 2024-05-17 10:05AM EDT | 2025-12-19 | 0.72 | 0.62 | 0.74 | +0.10 | +16.13% | 4 | 1,455 | 42.14% |
| INTC260116C00070000 | 2024-05-17 10:05AM EDT | 2026-01-16 | 0.81 | 0.70 | 0.82 | +0.03 | +3.85% | 14 | 9,031 | 42.16% |
| INTC260618C00070000 | 2024-05-17 10:04AM EDT | 2026-06-18 | 1.16 | 1.00 | 1.18 | +0.05 | +4.50% | 1 | 812 | 41.28% |
| INTC261218C00070000 | 2024-05-17 12:16PM EDT | 2026-12-18 | 1.68 | 1.60 | 1.70 | +0.07 | +4.49% | 10 | 4,323 | 41.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00070000 | 2024-05-13 2:30PM EDT | 2024-05-17 | 39.40 | 38.10 | 38.50 | 0.00 | - | 3,788 | 0 | 643.75% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 2024-06-21 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 2024-07-19 | 33.55 | 39.85 | 40.30 | 0.00 | - | 3 | 0 | 161.28% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 29.26 | 38.65 | 39.85 | 0.00 | - | 1 | 0 | 114.01% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 2024-09-20 | 32.20 | 39.55 | 40.65 | 0.00 | - | 2 | 0 | 114.99% |
| INTC241220P00070000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 40.10 | 38.05 | 39.10 | 0.00 | - | 3 | 0 | 58.15% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 2025-01-17 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 2025-09-19 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 2025-12-19 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 2026-01-16 | 34.80 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 51.69% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 2026-06-18 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
| INTC261218P00070000 | 2024-05-16 12:49PM EDT | 2026-12-18 | 38.18 | 36.80 | 40.45 | 0.00 | - | 3 | 0 | 44.57% |
© 2024 Yahoo. All rights reserved.