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
60,867.60 -1,718.99 (-2.75%) CMC Crypto 200
1,256.82 -101.19 (-7.45%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00032000 | 2024-05-10 3:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,345 | 10,702 | 59.38% |
| INTC240517C00032000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 9,566 | 9,489 | 33.99% |
| INTC240524C00032000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.14 | -0.07 | -33.33% | 533 | 6,478 | 31.64% |
| INTC240531C00032000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.23 | -0.07 | -23.33% | 952 | 10,735 | 30.96% |
| INTC240607C00032000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 0.34 | 0.33 | 0.34 | -0.09 | -20.93% | 472 | 932 | 31.54% |
| INTC240614C00032000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 0.45 | 0.43 | 0.46 | -0.07 | -13.46% | 373 | 1,105 | 32.32% |
| INTC240621C00032000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.52 | 0.52 | 0.53 | -0.09 | -14.75% | 1,122 | 11,111 | 31.64% |
| INTC240628C00032000 | 2024-05-10 3:02PM EDT | 2024-06-28 | 0.66 | 0.59 | 0.66 | -0.03 | -4.35% | 29 | 8 | 32.76% |
| INTC240719C00032000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 0.91 | 0.90 | 0.91 | -0.07 | -7.14% | 724 | 4,485 | 32.81% |
| INTC240816C00032000 | 2024-05-10 2:59PM EDT | 2024-08-16 | 1.51 | 1.48 | 1.51 | -0.09 | -5.63% | 26 | 111 | 37.99% |
| INTC240920C00032000 | 2024-05-10 2:46PM EDT | 2024-09-20 | 1.86 | 1.82 | 1.84 | -0.10 | -5.10% | 127 | 3,673 | 37.33% |
| INTC241018C00032000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 2.14 | 2.11 | 2.16 | -0.13 | -5.73% | 112 | 23 | 38.04% |
| INTC241115C00032000 | 2024-05-10 3:55PM EDT | 2024-11-15 | 2.57 | 2.55 | 2.58 | -0.14 | -5.17% | 42 | 468 | 40.05% |
| INTC241220C00032000 | 2024-05-10 1:42PM EDT | 2024-12-20 | 2.93 | 2.83 | 2.87 | -0.02 | -0.68% | 107 | 241 | 39.92% |
| INTC251219C00032000 | 2024-05-09 3:57PM EDT | 2025-12-19 | 5.70 | 5.45 | 6.55 | 0.00 | - | 1 | 956 | 49.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00032000 | 2024-05-10 3:41PM EDT | 2024-05-10 | 2.05 | 1.42 | 2.10 | +0.25 | +13.89% | 106 | 489 | 0.00% |
| INTC240517P00032000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 2.09 | 1.95 | 2.15 | +0.24 | +12.97% | 133 | 5,196 | 12.50% |
| INTC240524P00032000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 2.12 | 2.09 | 2.18 | +0.14 | +7.07% | 26 | 897 | 21.29% |
| INTC240531P00032000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 2.15 | 2.15 | 2.33 | +0.16 | +8.04% | 10 | 496 | 28.42% |
| INTC240607P00032000 | 2024-05-10 3:14PM EDT | 2024-06-07 | 2.21 | 2.12 | 2.36 | +0.02 | +0.91% | 4 | 110 | 26.07% |
| INTC240614P00032000 | 2024-05-09 1:16PM EDT | 2024-06-14 | 2.07 | 2.30 | 2.71 | -0.08 | -3.72% | 2 | 92 | 35.55% |
| INTC240621P00032000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 2.40 | 2.36 | 2.44 | +0.08 | +3.45% | 14 | 13,674 | 24.27% |
| INTC240719P00032000 | 2024-05-10 12:41PM EDT | 2024-07-19 | 2.55 | 2.62 | 2.75 | -0.02 | -0.78% | 47 | 6,513 | 26.22% |
| INTC240920P00032000 | 2024-05-10 2:21PM EDT | 2024-09-20 | 3.35 | 3.35 | 3.45 | +0.05 | +1.52% | 5 | 9,201 | 29.64% |
| INTC241115P00032000 | 2024-05-09 12:34PM EDT | 2024-11-15 | 3.80 | 3.95 | 4.00 | -0.10 | -2.56% | 2 | 258 | 31.49% |
| INTC241220P00032000 | 2024-05-10 1:20PM EDT | 2024-12-20 | 4.05 | 4.10 | 4.15 | 0.00 | - | 38 | 39 | 30.57% |
| INTC251219P00032000 | 2024-05-10 1:25PM EDT | 2025-12-19 | 5.79 | 3.50 | 8.50 | -0.01 | -0.17% | 13 | 2,940 | 47.83% |
© 2024 Yahoo. All rights reserved.