Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,318.46 +1,279.00 (+2.03%) CMC Crypto 200
1,384.21 +71.59 (+5.46%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:39.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00039000 | 2024-04-19 2:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 14,802 | 100.00% |
| INTC240426C00039000 | 2024-04-19 2:23PM EDT | 2024-04-26 | 0.16 | 0.16 | 0.17 | -0.09 | -34.62% | 557 | 6,473 | 66.02% |
| INTC240503C00039000 | 2024-04-19 2:33PM EDT | 2024-05-03 | 0.24 | 0.24 | 0.25 | -0.11 | -30.56% | 564 | 2,476 | 53.91% |
| INTC240510C00039000 | 2024-04-19 1:50PM EDT | 2024-05-10 | 0.33 | 0.30 | 0.32 | -0.10 | -23.26% | 151 | 703 | 48.44% |
| INTC240517C00039000 | 2024-04-19 2:24PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.39 | -0.10 | -20.41% | 259 | 14,408 | 45.07% |
| INTC240524C00039000 | 2024-04-19 1:10PM EDT | 2024-05-24 | 0.51 | 0.49 | 0.51 | -0.09 | -15.00% | 82 | 434 | 44.53% |
| INTC240531C00039000 | 2024-04-19 2:29PM EDT | 2024-05-31 | 0.58 | 0.56 | 0.59 | -0.10 | -14.71% | 42 | 1,035 | 43.12% |
| INTC240621C00039000 | 2024-04-19 1:51PM EDT | 2024-06-21 | 0.89 | 0.83 | 0.84 | -0.08 | -8.25% | 394 | 5,803 | 40.97% |
| INTC240719C00039000 | 2024-04-19 12:42PM EDT | 2024-07-19 | 1.16 | 1.16 | 1.17 | -0.19 | -14.07% | 115 | 1,931 | 39.87% |
| INTC240816C00039000 | 2024-04-19 11:27AM EDT | 2024-08-16 | 1.59 | 1.64 | 1.66 | -0.27 | -14.52% | 20 | 1,791 | 41.87% |
| INTC241018C00039000 | 2024-04-19 1:52PM EDT | 2024-10-18 | 2.36 | 2.25 | 2.28 | -0.11 | -4.45% | 12 | 3,436 | 40.69% |
| INTC241115C00039000 | 2024-04-19 2:02PM EDT | 2024-11-15 | 2.67 | 2.63 | 2.67 | -0.58 | -17.85% | 30 | 49 | 41.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00039000 | 2024-04-19 2:21PM EDT | 2024-04-19 | 4.40 | 4.40 | 4.50 | +0.45 | +11.39% | 176 | 3,778 | 0.00% |
| INTC240426P00039000 | 2024-04-19 2:19PM EDT | 2024-04-26 | 4.50 | 4.55 | 4.65 | +0.37 | +8.96% | 97 | 1,871 | 40.63% |
| INTC240503P00039000 | 2024-04-19 1:44PM EDT | 2024-05-03 | 4.48 | 4.30 | 4.70 | +0.28 | +6.67% | 23 | 1,516 | 38.67% |
| INTC240510P00039000 | 2024-04-19 1:46PM EDT | 2024-05-10 | 4.60 | 4.50 | 4.90 | +0.24 | +5.50% | 1 | 325 | 45.61% |
| INTC240517P00039000 | 2024-04-19 2:34PM EDT | 2024-05-17 | 4.85 | 4.75 | 4.90 | +0.49 | +11.24% | 88 | 14,824 | 39.75% |
| INTC240524P00039000 | 2024-04-19 1:38PM EDT | 2024-05-24 | 4.60 | 4.85 | 4.95 | +0.10 | +2.22% | 2 | 273 | 37.70% |
| INTC240531P00039000 | 2024-04-19 2:21PM EDT | 2024-05-31 | 4.90 | 4.95 | 5.05 | +0.28 | +6.06% | 7 | 62 | 37.84% |
| INTC240621P00039000 | 2024-04-19 1:44PM EDT | 2024-06-21 | 4.98 | 5.10 | 5.20 | +0.18 | +3.75% | 7 | 7,438 | 34.77% |
| INTC240719P00039000 | 2024-04-19 1:58PM EDT | 2024-07-19 | 5.22 | 5.30 | 5.40 | +0.17 | +3.37% | 5 | 5,401 | 32.81% |
| INTC240816P00039000 | 2024-04-19 1:56PM EDT | 2024-08-16 | 5.55 | 5.70 | 5.80 | +0.60 | +12.12% | 13 | 3,433 | 34.86% |
| INTC241018P00039000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 6.05 | 6.05 | 6.15 | +0.55 | +10.00% | 9 | 1,533 | 32.28% |
| INTC241115P00039000 | 2024-04-17 1:50PM EDT | 2024-11-15 | 5.69 | 6.30 | 6.40 | 0.00 | - | 1 | 108 | 32.69% |
© 2024 Yahoo. All rights reserved.