Singapore markets close in 7 hours 36 minutes
Straits Times Index
3,276.81 -10.94 (-0.33%) Nikkei
37,661.99 +33.51 (+0.09%) Hang Seng
17,284.54 0.00 (0.00%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,009.05 -467.49 (-0.73%) CMC Crypto 200
1,383.37 +0.79 (+0.06%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00040000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 11,425 | 10,734 | 183.59% |
| INTC240503C00040000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.25 | 0.23 | 0.25 | +0.11 | +78.57% | 7,798 | 3,399 | 74.41% |
| INTC240510C00040000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.30 | 0.27 | 0.30 | +0.12 | +66.67% | 1,340 | 2,667 | 57.23% |
| INTC240517C00040000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.34 | 0.34 | 0.36 | +0.16 | +88.89% | 11,727 | 98,524 | 50.49% |
| INTC240524C00040000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 0.42 | 0.43 | 0.46 | +0.11 | +35.48% | 329 | 702 | 48.34% |
| INTC240531C00040000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 0.50 | 0.47 | 0.53 | +0.12 | +31.58% | 1,114 | 1,321 | 45.65% |
| INTC240621C00040000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.71 | 0.68 | 0.73 | +0.13 | +22.41% | 4,901 | 23,471 | 41.16% |
| INTC240719C00040000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 1.01 | 0.99 | 1.02 | +0.16 | +18.82% | 868 | 6,579 | 39.04% |
| INTC240816C00040000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 1.50 | 1.46 | 1.51 | +0.22 | +17.19% | 242 | 2,475 | 41.07% |
| INTC240920C00040000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 1.85 | 1.82 | 1.86 | +0.19 | +11.45% | 762 | 7,922 | 40.16% |
| INTC241018C00040000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 2.09 | 2.10 | 2.16 | +0.17 | +8.85% | 1,272 | 3,458 | 40.11% |
| INTC241115C00040000 | 2024-04-25 3:03PM EDT | 2024-11-15 | 2.47 | 2.42 | 2.60 | +0.14 | +6.01% | 23 | 290 | 41.65% |
| INTC241220C00040000 | 2024-04-25 3:48PM EDT | 2024-12-20 | 2.77 | 2.75 | 2.83 | +0.19 | +7.36% | 371 | 4,579 | 40.58% |
| INTC250117C00040000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 3.04 | 3.00 | 3.10 | +0.34 | +12.59% | 1,268 | 25,023 | 40.70% |
| INTC250321C00040000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 3.53 | 2.97 | 3.95 | +0.14 | +4.13% | 37 | 1,114 | 43.07% |
| INTC250620C00040000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 4.35 | 3.50 | 4.40 | +0.23 | +5.58% | 64 | 335 | 41.13% |
| INTC250919C00040000 | 2024-04-25 3:27PM EDT | 2025-09-19 | 5.05 | 4.50 | 5.95 | +0.13 | +2.64% | 205 | 624 | 46.64% |
| INTC251219C00040000 | 2024-04-25 3:54PM EDT | 2025-12-19 | 5.70 | 5.20 | 6.70 | +0.45 | +8.57% | 31 | 3,651 | 47.16% |
| INTC260116C00040000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 5.85 | 5.80 | 6.00 | +0.35 | +6.36% | 71 | 2,541 | 42.29% |
| INTC260618C00040000 | 2024-04-25 12:34PM EDT | 2026-06-18 | 6.65 | 6.50 | 7.10 | -0.14 | -2.06% | 16 | 233 | 43.31% |
| INTC261218C00040000 | 2024-04-25 3:46PM EDT | 2026-12-18 | 7.85 | 7.75 | 7.95 | +0.20 | +2.61% | 159 | 1,580 | 42.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00040000 | 2024-04-25 3:37PM EDT | 2024-04-26 | 4.95 | 4.85 | 7.10 | -0.54 | -9.84% | 212 | 5,455 | 370.51% |
| INTC240503P00040000 | 2024-04-25 3:17PM EDT | 2024-05-03 | 5.00 | 5.00 | 7.10 | -0.53 | -9.58% | 113 | 1,417 | 135.25% |
| INTC240510P00040000 | 2024-04-25 3:45PM EDT | 2024-05-10 | 5.26 | 3.20 | 6.65 | +0.08 | +1.54% | 124 | 452 | 122.36% |
| INTC240517P00040000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 5.36 | 5.00 | 5.90 | -0.31 | -5.47% | 137 | 16,415 | 59.67% |
| INTC240524P00040000 | 2024-04-25 1:51PM EDT | 2024-05-24 | 5.25 | 4.90 | 7.05 | -0.25 | -4.55% | 17 | 335 | 68.80% |
| INTC240531P00040000 | 2024-04-24 2:35PM EDT | 2024-05-31 | 5.56 | 4.55 | 6.35 | -0.08 | -1.42% | 4 | 76 | 71.53% |
| INTC240621P00040000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 5.53 | 5.20 | 7.60 | -0.34 | -5.79% | 229 | 18,390 | 57.86% |
| INTC240719P00040000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 5.68 | 5.25 | 6.15 | -0.12 | -2.07% | 41 | 7,364 | 43.21% |
| INTC240816P00040000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 6.01 | 5.40 | 6.55 | -0.19 | -3.06% | 40 | 6,335 | 43.21% |
| INTC240920P00040000 | 2024-04-25 3:42PM EDT | 2024-09-20 | 6.22 | 5.80 | 6.25 | -0.22 | -3.42% | 56 | 21,455 | 34.03% |
| INTC241018P00040000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 6.38 | 4.40 | 7.55 | -0.13 | -2.00% | 79 | 1,674 | 45.51% |
| INTC241115P00040000 | 2024-04-23 2:45PM EDT | 2024-11-15 | 7.05 | 6.50 | 8.40 | 0.00 | - | 12 | 71 | 50.56% |
| INTC241220P00040000 | 2024-04-24 10:20AM EDT | 2024-12-20 | 7.00 | 6.70 | 7.90 | +0.15 | +2.19% | 1 | 6,115 | 42.22% |
| INTC250117P00040000 | 2024-04-25 2:24PM EDT | 2025-01-17 | 6.90 | 6.30 | 7.00 | -0.20 | -2.82% | 22 | 18,067 | 32.15% |
| INTC250321P00040000 | 2024-04-25 12:12PM EDT | 2025-03-21 | 7.34 | 6.40 | 7.60 | -0.31 | -4.05% | 11 | 7,030 | 33.63% |
| INTC250620P00040000 | 2024-04-25 3:16PM EDT | 2025-06-20 | 7.63 | 6.30 | 8.90 | -0.47 | -5.80% | 1 | 365 | 38.56% |
| INTC250919P00040000 | 2024-04-23 10:08AM EDT | 2025-09-19 | 8.40 | 6.40 | 9.05 | 0.00 | - | 112 | 2,285 | 35.88% |
| INTC251219P00040000 | 2024-04-25 11:15AM EDT | 2025-12-19 | 8.77 | 6.50 | 9.50 | +0.27 | +3.18% | 31 | 2,669 | 35.57% |
| INTC260116P00040000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 8.75 | 7.80 | 10.45 | +0.12 | +1.39% | 2 | 8,429 | 39.93% |
| INTC260618P00040000 | 2024-04-24 3:02PM EDT | 2026-06-18 | 9.11 | 6.80 | 10.30 | 0.00 | - | 205 | 2,609 | 35.10% |
| INTC261218P00040000 | 2024-04-25 11:15AM EDT | 2026-12-18 | 9.50 | 8.55 | 9.85 | -0.47 | -4.71% | 4 | 495 | 29.64% |
© 2024 Yahoo. All rights reserved.