Singapore markets open in 10 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,213.93 -399.88 (-0.62%) CMC Crypto 200
1,386.74 +4.17 (+0.30%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00038000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.39 | 0.38 | 0.39 | +0.18 | +85.71% | 12,532 | 7,967 | 180.08% |
| INTC240503C00038000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.55 | 0.52 | 0.57 | +0.23 | +71.88% | 4,236 | 3,977 | 73.63% |
| INTC240510C00038000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.62 | 0.59 | 0.64 | +0.16 | +34.78% | 514 | 1,822 | 56.84% |
| INTC240517C00038000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.70 | 0.69 | 0.71 | +0.20 | +40.00% | 1,579 | 17,850 | 50.24% |
| INTC240524C00038000 | 2024-04-25 3:32PM EDT | 2024-05-24 | 0.78 | 0.80 | 0.86 | +0.11 | +16.42% | 120 | 708 | 48.19% |
| INTC240531C00038000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 0.87 | 0.88 | 0.92 | +0.17 | +24.29% | 194 | 170 | 44.78% |
| INTC240621C00038000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.18 | 1.15 | 1.20 | +0.16 | +15.69% | 2,138 | 8,052 | 41.19% |
| INTC240719C00038000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 1.54 | 1.53 | 1.56 | +0.23 | +17.56% | 1,084 | 2,050 | 39.40% |
| INTC240816C00038000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 2.11 | 2.07 | 2.11 | +0.27 | +14.67% | 270 | 1,479 | 41.50% |
| INTC241018C00038000 | 2024-04-25 3:43PM EDT | 2024-10-18 | 2.75 | 2.25 | 2.83 | +0.31 | +12.70% | 539 | 740 | 40.77% |
| INTC241115C00038000 | 2024-04-25 3:53PM EDT | 2024-11-15 | 3.15 | 3.10 | 3.25 | +0.10 | +3.28% | 68 | 52 | 41.92% |
| INTC241220C00038000 | 2024-04-25 3:17PM EDT | 2024-12-20 | 3.42 | 3.45 | 3.55 | +0.14 | +4.27% | 133 | 729 | 41.38% |
| INTC250620C00038000 | 2024-04-25 3:55PM EDT | 2025-06-20 | 5.00 | 5.05 | 5.35 | +0.15 | +3.09% | 27 | 386 | 43.15% |
| INTC250919C00038000 | 2024-04-25 2:42PM EDT | 2025-09-19 | 6.00 | 5.50 | 6.45 | +0.50 | +9.09% | 8 | 329 | 45.79% |
| INTC260618C00038000 | 2024-04-25 3:31PM EDT | 2026-06-18 | 7.62 | 7.40 | 8.00 | +0.10 | +1.33% | 96 | 163 | 44.65% |
| INTC261218C00038000 | 2024-04-25 3:08PM EDT | 2026-12-18 | 8.50 | 6.05 | 10.95 | +0.18 | +2.16% | 7 | 661 | 53.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00038000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 3.23 | 3.15 | 5.05 | -0.22 | -6.38% | 204 | 2,619 | 312.50% |
| INTC240503P00038000 | 2024-04-25 1:25PM EDT | 2024-05-03 | 3.45 | 2.90 | 4.05 | -0.10 | -2.82% | 132 | 2,421 | 76.07% |
| INTC240510P00038000 | 2024-04-25 3:37PM EDT | 2024-05-10 | 3.45 | 2.71 | 5.20 | -0.25 | -6.76% | 162 | 856 | 75.10% |
| INTC240517P00038000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 3.62 | 2.69 | 5.55 | -0.38 | -9.50% | 145 | 8,633 | 67.24% |
| INTC240524P00038000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 3.65 | 2.52 | 5.50 | -0.28 | -7.12% | 5 | 166 | 55.57% |
| INTC240531P00038000 | 2024-04-24 3:41PM EDT | 2024-05-31 | 4.04 | 2.71 | 4.90 | 0.00 | - | 11 | 90 | 71.19% |
| INTC240621P00038000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 3.92 | 3.25 | 4.10 | -0.43 | -9.89% | 19 | 8,281 | 41.41% |
| INTC240719P00038000 | 2024-04-25 2:24PM EDT | 2024-07-19 | 4.15 | 2.49 | 5.55 | -0.26 | -5.90% | 10 | 2,058 | 56.15% |
| INTC240816P00038000 | 2024-04-25 3:35PM EDT | 2024-08-16 | 4.50 | 4.50 | 4.65 | -0.27 | -5.66% | 14 | 2,846 | 36.89% |
| INTC241018P00038000 | 2024-04-25 11:06AM EDT | 2024-10-18 | 5.24 | 4.90 | 5.65 | +0.09 | +1.75% | 501 | 4,182 | 40.06% |
| INTC241115P00038000 | 2024-04-23 2:12PM EDT | 2024-11-15 | 5.32 | 5.25 | 7.20 | -0.32 | -5.67% | 5 | 36 | 52.08% |
| INTC241220P00038000 | 2024-04-25 2:44PM EDT | 2024-12-20 | 5.55 | 5.40 | 5.55 | -0.10 | -1.77% | 7 | 4,423 | 33.50% |
| INTC250620P00038000 | 2024-04-24 9:47AM EDT | 2025-06-20 | 6.55 | 4.00 | 8.15 | 0.00 | - | 257 | 674 | 42.58% |
| INTC250919P00038000 | 2024-04-24 9:48AM EDT | 2025-09-19 | 6.58 | 4.55 | 8.70 | 0.00 | - | 10 | 917 | 41.93% |
| INTC260618P00038000 | 2024-04-24 9:47AM EDT | 2026-06-18 | 7.55 | 5.95 | 10.35 | 0.00 | - | 5 | 543 | 42.02% |
| INTC261218P00038000 | 2024-04-24 10:45AM EDT | 2026-12-18 | 8.29 | 6.80 | 9.55 | +0.12 | +1.47% | 3 | 2,071 | 34.28% |
© 2024 Yahoo. All rights reserved.