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
60,317.43 -1,795.98 (-2.89%) CMC Crypto 200
1,252.14 -105.86 (-7.79%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:26.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00026000 | 2024-05-08 9:51AM EDT | 2024-05-10 | 4.00 | 4.05 | 4.15 | 0.00 | - | 1 | 1 | 146.88% |
| INTC240517C00026000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 4.05 | 4.10 | 4.20 | 0.00 | - | 5 | 22 | 64.45% |
| INTC240524C00026000 | 2024-05-08 2:34PM EDT | 2024-05-24 | 4.55 | 3.85 | 4.25 | +0.50 | +12.35% | 1 | 8 | 58.40% |
| INTC240531C00026000 | 2024-05-06 10:14AM EDT | 2024-05-31 | 5.27 | 4.15 | 4.60 | 0.00 | - | 1 | 8 | 56.84% |
| INTC240607C00026000 | 2024-05-06 12:32PM EDT | 2024-06-07 | 5.30 | 4.20 | 4.50 | 0.00 | - | 1 | 2 | 55.96% |
| INTC240614C00026000 | 2024-05-08 12:16PM EDT | 2024-06-14 | 4.02 | 4.25 | 4.40 | 0.00 | - | 3 | 4 | 45.61% |
| INTC240621C00026000 | 2024-05-08 11:04AM EDT | 2024-06-21 | 4.60 | 4.35 | 4.45 | +0.30 | +6.98% | 1 | 82 | 43.90% |
| INTC240719C00026000 | 2024-05-08 3:00PM EDT | 2024-07-19 | 4.50 | 4.60 | 4.70 | 0.00 | - | 12 | 150 | 41.65% |
| INTC241115C00026000 | 2024-05-03 10:04AM EDT | 2024-11-15 | 6.47 | 5.60 | 5.90 | 0.00 | - | 2 | 4 | 43.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00026000 | 2024-05-07 10:29AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 118.75% |
| INTC240517P00026000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 471 | 45.31% |
| INTC240524P00026000 | 2024-05-10 9:50AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 31 | 334 | 36.72% |
| INTC240531P00026000 | 2024-05-10 11:32AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 588 | 34.38% |
| INTC240607P00026000 | 2024-05-10 12:40PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 4,063 | 75 | 32.42% |
| INTC240614P00026000 | 2024-05-10 1:17PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.08 | -0.02 | -22.22% | 6 | 13 | 30.96% |
| INTC240621P00026000 | 2024-05-10 12:36PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 26 | 1,131 | 30.57% |
| INTC240719P00026000 | 2024-05-10 10:00AM EDT | 2024-07-19 | 0.23 | 0.24 | 0.25 | -0.02 | -8.00% | 103 | 2,328 | 29.88% |
| INTC240816P00026000 | 2024-05-10 10:01AM EDT | 2024-08-16 | 0.57 | 0.57 | 0.59 | -0.04 | -6.56% | 11 | 2 | 34.47% |
| INTC240920P00026000 | 2024-05-09 1:16PM EDT | 2024-09-20 | 0.77 | 0.74 | 0.76 | 0.00 | - | 6 | 6 | 33.01% |
| INTC241115P00026000 | 2024-05-10 1:17PM EDT | 2024-11-15 | 1.18 | 1.19 | 1.21 | -0.01 | -0.84% | 17 | 5,240 | 34.69% |
| INTC241220P00026000 | 2024-05-10 10:04AM EDT | 2024-12-20 | 1.32 | 1.34 | 1.37 | -0.11 | -7.69% | 3 | 4 | 34.03% |
© 2024 Yahoo. All rights reserved.