Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,857.67 -1,540.29 (-2.47%) CMC Crypto 200
1,265.77 -92.24 (-6.79%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:23.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00023000 | 2024-05-02 10:28AM EDT | 2024-05-17 | 7.35 | 7.15 | 7.25 | 0.00 | - | - | 0 | 82.81% |
| INTC240531C00023000 | 2024-05-09 2:14PM EDT | 2024-05-31 | 7.09 | 7.20 | 7.30 | 0.00 | - | 1 | 0 | 62.89% |
| INTC240614C00023000 | 2024-05-08 11:36AM EDT | 2024-06-14 | 7.00 | 7.25 | 7.50 | 0.00 | - | 30 | 81 | 62.11% |
| INTC240621C00023000 | 2024-05-08 11:35AM EDT | 2024-06-21 | 7.02 | 7.30 | 7.40 | 0.00 | - | 80 | 398 | 54.88% |
| INTC240719C00023000 | 2024-04-26 9:38AM EDT | 2024-07-19 | 8.11 | 7.45 | 7.55 | 0.00 | - | 1 | 13 | 50.49% |
| INTC240920C00023000 | 2024-05-07 12:30PM EDT | 2024-09-20 | 8.90 | 7.75 | 7.85 | 0.00 | - | 5 | 67 | 46.68% |
| INTC241220C00023000 | 2024-05-09 12:46PM EDT | 2024-12-20 | 8.40 | 8.35 | 8.50 | 0.00 | - | 24 | 24 | 47.36% |
| INTC250321C00023000 | 2024-05-09 9:43AM EDT | 2025-03-21 | 8.70 | 8.30 | 9.00 | 0.00 | - | 4 | 4 | 46.51% |
| INTC250620C00023000 | 2024-05-09 2:10PM EDT | 2025-06-20 | 9.34 | 8.25 | 9.45 | 0.00 | - | 1 | 48 | 45.95% |
| INTC250919C00023000 | 2024-05-10 12:16PM EDT | 2025-09-19 | 9.89 | 9.45 | 10.80 | -2.01 | -16.89% | 11 | 49 | 54.42% |
| INTC251219C00023000 | 2024-05-09 9:39AM EDT | 2025-12-19 | 10.10 | 9.55 | 10.35 | 0.00 | - | 1 | 107 | 46.14% |
| INTC260116C00023000 | 2024-05-09 12:16PM EDT | 2026-01-16 | 10.40 | 9.90 | 10.55 | 0.00 | - | 3 | 126 | 46.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00023000 | 2024-05-09 2:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 0 | 67.19% |
| INTC240607P00023000 | 2024-05-09 11:17AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 20 | 45.31% |
| INTC240614P00023000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 300 | 40.63% |
| INTC240621P00023000 | 2024-05-10 10:57AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 3,349 | 39.45% |
| INTC240719P00023000 | 2024-05-07 11:26AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 319 | 34.57% |
| INTC240816P00023000 | 2024-05-09 1:20PM EDT | 2024-08-16 | 0.19 | 0.17 | 0.19 | 0.00 | - | 2 | 2 | 37.40% |
| INTC240920P00023000 | 2024-05-09 10:34AM EDT | 2024-09-20 | 0.26 | 0.26 | 0.27 | 0.00 | - | 6 | 5,407 | 35.25% |
| INTC241115P00023000 | 2024-05-09 9:35AM EDT | 2024-11-15 | 0.58 | 0.52 | 0.55 | 0.00 | - | 2 | 2 | 36.72% |
| INTC250321P00023000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 1.02 | 0.00 | 1.08 | 0.00 | - | 90 | 90 | 36.72% |
| INTC250620P00023000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 1.19 | 1.24 | 1.28 | -0.08 | -6.30% | 62 | 6,790 | 34.82% |
| INTC250919P00023000 | 2024-05-10 12:17PM EDT | 2025-09-19 | 1.54 | 1.51 | 1.59 | -0.03 | -1.91% | 4 | 305 | 34.77% |
| INTC251219P00023000 | 2024-05-10 12:15PM EDT | 2025-12-19 | 1.77 | 1.69 | 1.92 | -0.13 | -6.84% | 2 | 414 | 35.07% |
| INTC260116P00023000 | 2024-05-09 11:35AM EDT | 2026-01-16 | 1.92 | 1.85 | 2.01 | 0.00 | - | 2 | 505 | 35.08% |
| INTC261218P00023000 | 2024-05-10 12:09PM EDT | 2026-12-18 | 2.47 | 2.44 | 2.62 | -0.05 | -1.98% | 5 | - | 32.54% |
© 2024 Yahoo. All rights reserved.