Singapore markets closed
Straits Times Index
3,274.86 -12.89 (-0.39%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,106.95 +28.09 (+0.35%) Bitcoin USD
64,501.47 +448.90 (+0.70%) CMC Crypto 200
1,390.62 -5.92 (-0.42%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:28.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00028000 | 2024-04-25 12:49PM EDT | 2024-04-26 | 6.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240510C00028000 | 2024-04-25 11:16AM EDT | 2024-05-10 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240517C00028000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240621C00028000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240719C00028000 | 2024-04-24 1:59PM EDT | 2024-07-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920C00028000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC241115C00028000 | 2024-04-24 3:32PM EDT | 2024-11-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620C00028000 | 2024-04-24 3:13PM EDT | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| INTC250919C00028000 | 2024-04-22 10:07AM EDT | 2025-09-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| INTC251219C00028000 | 2024-04-25 10:46AM EDT | 2025-12-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC260116C00028000 | 2024-04-25 2:57PM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC260618C00028000 | 2024-04-19 3:57PM EDT | 2026-06-18 | 10.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC261218C00028000 | 2024-04-25 3:42PM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00028000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.00 | 0.00 | - | 3,916 | 0 | 168.75% |
| INTC240503P00028000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| INTC240510P00028000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| INTC240517P00028000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 25.00% |
| INTC240524P00028000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| INTC240531P00028000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| INTC240621P00028000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC240719P00028000 | 2024-04-25 2:10PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| INTC240920P00028000 | 2024-04-25 3:23PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| INTC241115P00028000 | 2024-04-24 12:31PM EDT | 2024-11-15 | 1.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| INTC250620P00028000 | 2024-04-24 12:20PM EDT | 2025-06-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| INTC250919P00028000 | 2024-04-18 2:34PM EDT | 2025-09-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| INTC251219P00028000 | 2024-04-25 1:52PM EDT | 2025-12-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTC260116P00028000 | 2024-04-25 1:32PM EDT | 2026-01-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| INTC260618P00028000 | 2024-04-25 3:37PM EDT | 2026-06-18 | 2.97 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| INTC261218P00028000 | 2024-04-25 1:58PM EDT | 2026-12-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.