Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,133.97 +55.11 (+0.68%) Bitcoin USD
64,468.14 +1,114.82 (+1.76%) CMC Crypto 200
1,330.38 -66.15 (-4.74%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00035000 | 2024-04-26 9:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 509 | 12,563 | 87.50% |
| INTC240503C00035000 | 2024-04-26 9:43AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -1.58 | -98.14% | 1,248 | 4,040 | 41.02% |
| INTC240510C00035000 | 2024-04-26 9:43AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -1.64 | -97.04% | 1,639 | 1,830 | 34.38% |
| INTC240517C00035000 | 2024-04-26 9:44AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -1.68 | -94.38% | 1,328 | 5,909 | 32.81% |
| INTC240524C00035000 | 2024-04-26 9:42AM EDT | 2024-05-24 | 0.18 | 0.17 | 0.18 | -1.81 | -90.95% | 1,521 | 584 | 32.72% |
| INTC240531C00035000 | 2024-04-26 9:39AM EDT | 2024-05-31 | 0.22 | 0.23 | 0.25 | -1.83 | -89.27% | 124 | 503 | 32.52% |
| INTC240621C00035000 | 2024-04-26 9:44AM EDT | 2024-06-21 | 0.44 | 0.44 | 0.45 | -1.94 | -81.51% | 1,007 | 11,045 | 31.89% |
| INTC240719C00035000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 0.70 | 0.67 | 0.69 | -2.06 | -74.64% | 289 | 1,957 | 31.25% |
| INTC240816C00035000 | 2024-04-26 9:43AM EDT | 2024-08-16 | 1.20 | 1.18 | 1.20 | -2.15 | -64.18% | 290 | 2,417 | 35.57% |
| INTC240920C00035000 | 2024-04-26 9:44AM EDT | 2024-09-20 | 1.50 | 1.49 | 1.52 | -2.27 | -60.21% | 207 | 2,659 | 35.45% |
| INTC241018C00035000 | 2024-04-26 9:40AM EDT | 2024-10-18 | 1.70 | 1.74 | 1.78 | -2.30 | -57.50% | 469 | 1,084 | 35.67% |
| INTC241115C00035000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 2.06 | 2.06 | 2.12 | -2.54 | -55.22% | 8 | 313 | 36.91% |
| INTC241220C00035000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 2.30 | 2.35 | 2.40 | -2.40 | -51.06% | 159 | 765 | 36.94% |
| INTC250117C00035000 | 2024-04-26 9:44AM EDT | 2025-01-17 | 2.59 | 2.55 | 2.59 | -2.36 | -48.07% | 362 | 19,706 | 36.76% |
| INTC250321C00035000 | 2024-04-26 9:43AM EDT | 2025-03-21 | 3.20 | 2.99 | 3.20 | -2.35 | -42.34% | 138 | 667 | 38.25% |
| INTC250620C00035000 | 2024-04-26 9:34AM EDT | 2025-06-20 | 3.85 | 3.65 | 3.85 | -2.41 | -38.50% | 6 | 211 | 38.71% |
| INTC250919C00035000 | 2024-04-26 9:34AM EDT | 2025-09-19 | 4.54 | 3.15 | 4.95 | -2.25 | -33.14% | 18 | 243 | 42.52% |
| INTC251219C00035000 | 2024-04-26 9:40AM EDT | 2025-12-19 | 4.90 | 4.85 | 5.05 | -2.73 | -35.78% | 56 | 1,576 | 39.80% |
| INTC260116C00035000 | 2024-04-26 9:44AM EDT | 2026-01-16 | 5.15 | 5.05 | 5.55 | -1.55 | -23.66% | 33 | 1,606 | 41.94% |
| INTC260618C00035000 | 2024-04-26 9:33AM EDT | 2026-06-18 | 6.00 | 5.85 | 6.25 | -2.70 | -31.03% | 2 | 271 | 41.46% |
| INTC261218C00035000 | 2024-04-26 9:40AM EDT | 2026-12-18 | 6.90 | 6.00 | 7.75 | -2.80 | -28.87% | 27 | 1,324 | 44.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00035000 | 2024-04-26 9:44AM EDT | 2024-04-26 | 4.15 | 4.10 | 4.20 | +2.92 | +237.40% | 2,077 | 8,676 | 261.33% |
| INTC240503P00035000 | 2024-04-26 9:43AM EDT | 2024-05-03 | 4.20 | 4.10 | 4.30 | +2.76 | +184.00% | 893 | 2,319 | 95.80% |
| INTC240510P00035000 | 2024-04-26 9:44AM EDT | 2024-05-10 | 4.24 | 4.00 | 4.35 | +2.66 | +152.87% | 86 | 24,203 | 68.75% |
| INTC240517P00035000 | 2024-04-26 9:44AM EDT | 2024-05-17 | 4.30 | 4.15 | 4.35 | +2.66 | +162.20% | 242 | 10,188 | 59.86% |
| INTC240524P00035000 | 2024-04-26 9:43AM EDT | 2024-05-24 | 4.37 | 4.30 | 4.50 | +2.58 | +144.13% | 55 | 911 | 57.32% |
| INTC240531P00035000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 4.40 | 4.30 | 4.65 | +2.54 | +136.56% | 11 | 592 | 53.66% |
| INTC240621P00035000 | 2024-04-26 9:44AM EDT | 2024-06-21 | 4.25 | 4.40 | 4.60 | +2.18 | +105.31% | 333 | 18,274 | 45.56% |
| INTC240719P00035000 | 2024-04-26 9:37AM EDT | 2024-07-19 | 4.74 | 4.55 | 4.70 | +2.39 | +101.70% | 40 | 9,784 | 39.21% |
| INTC240816P00035000 | 2024-04-26 9:39AM EDT | 2024-08-16 | 5.15 | 4.80 | 5.10 | +2.26 | +78.20% | 49 | 6,324 | 40.28% |
| INTC240920P00035000 | 2024-04-26 9:35AM EDT | 2024-09-20 | 5.00 | 5.05 | 5.25 | +1.95 | +63.93% | 12 | 15,674 | 37.21% |
| INTC241018P00035000 | 2024-04-26 9:41AM EDT | 2024-10-18 | 5.45 | 5.30 | 5.40 | +2.17 | +66.16% | 15 | 7,730 | 35.94% |
| INTC241115P00035000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 5.70 | 5.60 | 5.75 | +2.10 | +58.33% | 150 | 1,038 | 37.26% |
| INTC241220P00035000 | 2024-04-25 3:29PM EDT | 2024-12-20 | 3.70 | 5.55 | 5.90 | 0.00 | - | 45 | 7,286 | 35.95% |
| INTC250117P00035000 | 2024-04-26 9:44AM EDT | 2025-01-17 | 5.95 | 5.80 | 5.95 | +2.10 | +54.55% | 178 | 48,970 | 34.50% |
| INTC250321P00035000 | 2024-04-26 9:39AM EDT | 2025-03-21 | 6.25 | 5.50 | 6.60 | +1.90 | +43.68% | 23 | 11,583 | 36.57% |
| INTC250620P00035000 | 2024-04-25 2:31PM EDT | 2025-06-20 | 4.75 | 5.65 | 6.70 | 0.00 | - | 3 | 12,791 | 33.13% |
| INTC250919P00035000 | 2024-04-24 2:20PM EDT | 2025-09-19 | 6.35 | 6.85 | 7.05 | +1.02 | +19.14% | 13 | 2,512 | 32.42% |
| INTC251219P00035000 | 2024-04-26 9:32AM EDT | 2025-12-19 | 7.00 | 6.60 | 7.70 | +1.34 | +23.67% | 3 | 9,177 | 33.92% |
| INTC260116P00035000 | 2024-04-26 9:37AM EDT | 2026-01-16 | 7.55 | 7.20 | 7.70 | +1.90 | +33.63% | 41 | 17,874 | 33.17% |
| INTC260618P00035000 | 2024-04-24 3:57PM EDT | 2026-06-18 | 6.35 | 7.05 | 8.30 | 0.00 | - | 225 | 294 | 33.03% |
| INTC261218P00035000 | 2024-04-26 9:39AM EDT | 2026-12-18 | 8.00 | 7.90 | 8.30 | +1.40 | +20.29% | 15 | 5,252 | 29.75% |
© 2024 Yahoo. All rights reserved.