Singapore markets open in 2 hours 37 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,314.14 +1,954.39 (+3.19%) CMC Crypto 200
1,311.68 +426.14 (+48.12%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00036000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.04 | 0.04 | 0.05 | -0.24 | -85.71% | 4,954 | 9,279 | 31.25% |
| INTC240426C00036000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.95 | 0.94 | 0.95 | -0.33 | -25.78% | 1,456 | 7,043 | 61.72% |
| INTC240503C00036000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 1.15 | 1.09 | 1.14 | -0.32 | -21.77% | 234 | 1,145 | 52.20% |
| INTC240510C00036000 | 2024-04-18 3:08PM EDT | 2024-05-10 | 1.19 | 1.17 | 1.22 | -0.29 | -19.59% | 218 | 255 | 46.58% |
| INTC240517C00036000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 1.34 | 1.31 | 1.34 | -0.33 | -19.76% | 3,958 | 2,145 | 43.80% |
| INTC240524C00036000 | 2024-04-18 1:29PM EDT | 2024-05-24 | 1.52 | 1.47 | 1.55 | -0.26 | -14.61% | 20 | 609 | 44.24% |
| INTC240531C00036000 | 2024-04-18 3:07PM EDT | 2024-05-31 | 1.62 | 1.41 | 1.83 | -0.33 | -16.92% | 18 | 88 | 46.34% |
| INTC240621C00036000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 2.01 | 1.97 | 2.00 | -0.34 | -14.47% | 646 | 2,062 | 41.02% |
| INTC240719C00036000 | 2024-04-18 1:45PM EDT | 2024-07-19 | 2.36 | 2.39 | 2.44 | -0.37 | -13.55% | 68 | 363 | 40.53% |
| INTC240816C00036000 | 2024-04-18 3:12PM EDT | 2024-08-16 | 2.94 | 2.95 | 3.05 | -0.41 | -12.24% | 33 | 1,450 | 43.12% |
| INTC241018C00036000 | 2024-04-18 2:42PM EDT | 2024-10-18 | 3.60 | 3.60 | 3.70 | -0.35 | -8.86% | 87 | 286 | 41.52% |
| INTC241115C00036000 | 2024-04-18 2:52PM EDT | 2024-11-15 | 4.00 | 4.00 | 4.10 | -0.60 | -13.04% | 1 | 29 | 42.43% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00036000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 1.00 | 0.96 | 1.03 | +0.40 | +66.67% | 1,102 | 7,929 | 34.77% |
| INTC240426P00036000 | 2024-04-18 3:47PM EDT | 2024-04-26 | 1.82 | 1.84 | 1.87 | +0.31 | +20.53% | 533 | 7,321 | 59.38% |
| INTC240503P00036000 | 2024-04-18 3:36PM EDT | 2024-05-03 | 2.00 | 1.98 | 2.03 | +0.33 | +19.76% | 76 | 1,371 | 50.64% |
| INTC240510P00036000 | 2024-04-18 3:47PM EDT | 2024-05-10 | 2.10 | 2.01 | 2.17 | +0.34 | +19.32% | 65 | 593 | 46.29% |
| INTC240517P00036000 | 2024-04-18 3:42PM EDT | 2024-05-17 | 2.22 | 2.23 | 2.27 | +0.32 | +16.84% | 147 | 5,058 | 43.07% |
| INTC240524P00036000 | 2024-04-18 3:12PM EDT | 2024-05-24 | 2.41 | 2.33 | 2.44 | +0.29 | +13.68% | 16 | 308 | 42.63% |
| INTC240531P00036000 | 2024-04-18 3:20PM EDT | 2024-05-31 | 2.51 | 2.32 | 2.53 | +0.36 | +16.74% | 55 | 826 | 40.97% |
| INTC240621P00036000 | 2024-04-18 3:40PM EDT | 2024-06-21 | 2.73 | 2.73 | 2.75 | +0.36 | +15.19% | 338 | 4,592 | 37.45% |
| INTC240719P00036000 | 2024-04-18 3:49PM EDT | 2024-07-19 | 3.04 | 3.00 | 3.10 | +0.30 | +10.95% | 128 | 3,773 | 36.30% |
| INTC240816P00036000 | 2024-04-18 3:33PM EDT | 2024-08-16 | 3.53 | 3.45 | 3.55 | +0.36 | +11.36% | 143 | 2,467 | 37.43% |
| INTC241018P00036000 | 2024-04-18 10:10AM EDT | 2024-10-18 | 3.80 | 3.85 | 4.95 | +0.15 | +4.11% | 22 | 7,564 | 44.46% |
| INTC241115P00036000 | 2024-04-18 3:45PM EDT | 2024-11-15 | 4.20 | 4.20 | 4.30 | +0.47 | +12.60% | 37 | 25 | 35.32% |
© 2024 Yahoo. All rights reserved.