Singapore markets open in 2 hours 48 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,578.66 +1,166.47 (+1.90%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00027000 | 2024-05-09 2:17PM EDT | 2024-05-10 | 3.05 | 2.96 | 3.25 | -0.01 | -0.33% | 19 | 24 | 75.00% |
| INTC240517C00027000 | 2024-05-09 2:37PM EDT | 2024-05-17 | 3.20 | 2.83 | 3.40 | 0.00 | - | 15 | 134 | 73.73% |
| INTC240524C00027000 | 2024-05-08 12:52PM EDT | 2024-05-24 | 2.94 | 3.15 | 3.30 | 0.00 | - | 5 | 28 | 48.44% |
| INTC240531C00027000 | 2024-05-09 10:23AM EDT | 2024-05-31 | 3.30 | 3.10 | 3.50 | +0.15 | +4.76% | 2 | 181 | 51.37% |
| INTC240607C00027000 | 2024-05-09 11:21AM EDT | 2024-06-07 | 3.45 | 3.10 | 3.65 | +0.20 | +6.15% | 13 | 16 | 51.22% |
| INTC240614C00027000 | 2024-05-08 3:44PM EDT | 2024-06-14 | 3.45 | 3.05 | 3.80 | +3.45 | - | - | 6 | 51.42% |
| INTC240621C00027000 | 2024-05-09 12:18PM EDT | 2024-06-21 | 3.55 | 3.45 | 3.80 | +0.07 | +2.01% | 3 | 3,915 | 47.17% |
| INTC240719C00027000 | 2024-05-09 3:06PM EDT | 2024-07-19 | 3.88 | 3.70 | 4.00 | +0.22 | +6.01% | 9 | 111 | 41.70% |
| INTC241115C00027000 | 2024-05-09 3:55PM EDT | 2024-11-15 | 5.30 | 5.20 | 5.65 | -0.80 | -13.11% | 11 | 43 | 47.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00027000 | 2024-05-09 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 960 | 62.50% |
| INTC240517P00027000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 92 | 2,024 | 36.72% |
| INTC240524P00027000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 16 | 175 | 33.20% |
| INTC240531P00027000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 56 | 484 | 30.66% |
| INTC240607P00027000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 47 | 123 | 30.57% |
| INTC240614P00027000 | 2024-05-09 2:59PM EDT | 2024-06-14 | 0.17 | 0.16 | 0.19 | -0.03 | -15.00% | 22 | 32 | 30.86% |
| INTC240621P00027000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 112 | 12,919 | 30.08% |
| INTC240628P00027000 | 2024-05-09 3:06PM EDT | 2024-06-28 | 0.26 | 0.00 | 0.30 | -0.11 | -29.73% | 119 | - | 30.62% |
| INTC240719P00027000 | 2024-05-09 2:22PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.43 | -0.04 | -8.70% | 25 | 1,318 | 29.59% |
| INTC240816P00027000 | 2024-05-09 3:55PM EDT | 2024-08-16 | 0.82 | 0.42 | 1.05 | -0.07 | -7.87% | 48 | - | 38.14% |
| INTC241018P00027000 | 2024-05-09 12:52PM EDT | 2024-10-18 | 1.19 | 1.19 | 1.24 | 0.00 | - | 2 | - | 32.76% |
| INTC241115P00027000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 1.52 | 1.52 | 1.58 | -0.07 | -4.40% | 20 | 4,839 | 34.89% |
| INTC241220P00027000 | 2024-05-09 10:25AM EDT | 2024-12-20 | 1.66 | 1.49 | 1.73 | 0.00 | - | 1 | - | 33.94% |
© 2024 Yahoo. All rights reserved.