Singapore markets close in 7 hours 47 minutes
Straits Times Index
3,187.66 0.00 (0.00%) Nikkei
37,313.11 -766.59 (-2.01%) Hang Seng
16,385.87 +134.03 (+0.82%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,427.37 +868.88 (+1.41%) CMC Crypto 200
1,302.33 +416.79 (+46.59%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00037000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,380 | 8,456 | 57.81% |
| INTC240426C00037000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.62 | 0.61 | 0.63 | -0.25 | -28.74% | 2,182 | 4,541 | 65.14% |
| INTC240503C00037000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 0.78 | 0.76 | 0.79 | -0.31 | -28.44% | 914 | 1,836 | 53.71% |
| INTC240510C00037000 | 2024-04-18 3:51PM EDT | 2024-05-10 | 0.88 | 0.83 | 0.89 | -0.26 | -22.81% | 510 | 1,565 | 48.00% |
| INTC240517C00037000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.96 | 0.95 | 0.97 | -0.29 | -23.20% | 1,872 | 14,136 | 43.99% |
| INTC240524C00037000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 1.12 | 1.09 | 1.17 | -0.34 | -23.29% | 25 | 464 | 44.34% |
| INTC240531C00037000 | 2024-04-18 3:41PM EDT | 2024-05-31 | 1.25 | 1.22 | 1.45 | -0.20 | -13.79% | 28 | 131 | 46.66% |
| INTC240621C00037000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 1.57 | 1.57 | 1.60 | -0.27 | -14.67% | 445 | 7,431 | 40.87% |
| INTC240719C00037000 | 2024-04-18 3:35PM EDT | 2024-07-19 | 1.98 | 1.99 | 2.03 | -0.35 | -15.02% | 121 | 1,472 | 40.33% |
| INTC240816C00037000 | 2024-04-18 3:22PM EDT | 2024-08-16 | 2.51 | 2.54 | 2.58 | -0.47 | -15.77% | 77 | 985 | 42.26% |
| INTC240920C00037000 | 2024-04-18 3:36PM EDT | 2024-09-20 | 2.92 | 2.89 | 2.94 | -0.40 | -12.05% | 872 | 9,963 | 41.14% |
| INTC241018C00037000 | 2024-04-18 2:11PM EDT | 2024-10-18 | 3.10 | 3.15 | 3.25 | -0.56 | -15.30% | 15 | 2,104 | 40.99% |
| INTC241115C00037000 | 2024-04-17 12:58PM EDT | 2024-11-15 | 3.90 | 3.55 | 3.65 | 0.00 | - | 8 | 38 | 41.94% |
| INTC251219C00037000 | 2024-04-18 11:56AM EDT | 2025-12-19 | 7.20 | 6.70 | 6.95 | -0.36 | -4.76% | 18 | 2,336 | 43.03% |
| INTC260116C00037000 | 2024-04-18 1:39PM EDT | 2026-01-16 | 7.00 | 6.90 | 7.05 | -0.47 | -6.29% | 80 | 1,232 | 42.62% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00037000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 1.95 | 1.81 | 2.06 | +0.62 | +46.62% | 257 | 14,500 | 89.06% |
| INTC240426P00037000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 2.53 | 2.51 | 2.56 | +0.47 | +22.82% | 124 | 3,799 | 62.70% |
| INTC240503P00037000 | 2024-04-18 2:44PM EDT | 2024-05-03 | 2.70 | 2.63 | 2.69 | +0.47 | +21.08% | 24 | 565 | 50.78% |
| INTC240510P00037000 | 2024-04-18 3:08PM EDT | 2024-05-10 | 2.84 | 2.55 | 3.20 | +0.33 | +13.15% | 28 | 584 | 58.89% |
| INTC240517P00037000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 2.95 | 2.86 | 2.92 | +0.42 | +16.60% | 462 | 11,857 | 43.75% |
| INTC240524P00037000 | 2024-04-18 3:04PM EDT | 2024-05-24 | 3.10 | 2.98 | 4.15 | +0.27 | +9.54% | 4 | 300 | 54.64% |
| INTC240531P00037000 | 2024-04-18 12:26PM EDT | 2024-05-31 | 3.20 | 3.05 | 3.15 | +0.52 | +19.40% | 33 | 43 | 41.02% |
| INTC240621P00037000 | 2024-04-18 2:38PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.40 | +0.38 | +12.79% | 156 | 12,697 | 38.09% |
| INTC240719P00037000 | 2024-04-18 3:02PM EDT | 2024-07-19 | 3.65 | 3.60 | 3.70 | +0.33 | +9.94% | 395 | 4,164 | 36.16% |
| INTC240816P00037000 | 2024-04-18 2:59PM EDT | 2024-08-16 | 4.15 | 4.05 | 4.15 | +0.35 | +9.21% | 43 | 5,073 | 37.35% |
| INTC240920P00037000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 4.32 | 4.25 | 4.35 | +0.32 | +8.00% | 91 | 12,906 | 35.08% |
| INTC241018P00037000 | 2024-04-18 3:36PM EDT | 2024-10-18 | 4.50 | 4.45 | 4.55 | +0.35 | +8.43% | 49 | 1,586 | 34.33% |
| INTC241115P00037000 | 2024-04-18 2:34PM EDT | 2024-11-15 | 4.77 | 4.75 | 4.85 | +0.38 | +8.66% | 7 | 78 | 34.82% |
| INTC251219P00037000 | 2024-04-12 3:58PM EDT | 2025-12-19 | 6.53 | 6.55 | 6.75 | 0.00 | - | 3 | 1,870 | 31.01% |
| INTC260116P00037000 | 2024-04-18 1:26PM EDT | 2026-01-16 | 6.82 | 6.65 | 7.75 | +0.44 | +6.90% | 905 | 2,976 | 35.76% |
© 2024 Yahoo. All rights reserved.