Singapore markets open in 1 hour 30 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,854.96 +601.78 (+0.95%) CMC Crypto 200
885.54 0.00 (0.00%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00041000 | 2024-04-16 3:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 10,815 | 53.13% |
| INTC240426C00041000 | 2024-04-16 3:53PM EDT | 2024-04-26 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 498 | 3,337 | 59.57% |
| INTC240503C00041000 | 2024-04-16 2:46PM EDT | 2024-05-03 | 0.32 | 0.30 | 0.32 | -0.01 | -3.03% | 72 | 2,536 | 51.07% |
| INTC240510C00041000 | 2024-04-16 3:57PM EDT | 2024-05-10 | 0.38 | 0.35 | 0.38 | -0.01 | -2.56% | 40 | 564 | 46.39% |
| INTC240517C00041000 | 2024-04-16 3:58PM EDT | 2024-05-17 | 0.44 | 0.43 | 0.45 | -0.03 | -6.38% | 456 | 4,162 | 43.46% |
| INTC240524C00041000 | 2024-04-16 10:02AM EDT | 2024-05-24 | 0.60 | 0.55 | 0.59 | +0.01 | +1.69% | 4 | 200 | 43.60% |
| INTC240531C00041000 | 2024-04-16 2:51PM EDT | 2024-05-31 | 0.68 | 0.18 | 0.65 | +0.03 | +4.62% | 55 | 92 | 41.70% |
| INTC240621C00041000 | 2024-04-16 3:04PM EDT | 2024-06-21 | 0.91 | 0.87 | 0.89 | -0.01 | -1.09% | 39 | 3,806 | 39.50% |
| INTC240719C00041000 | 2024-04-16 2:27PM EDT | 2024-07-19 | 1.25 | 1.21 | 1.38 | +0.05 | +4.17% | 55 | 964 | 40.92% |
| INTC240816C00041000 | 2024-04-16 10:23AM EDT | 2024-08-16 | 1.68 | 1.72 | 1.75 | -0.10 | -5.62% | 4 | 1,559 | 40.82% |
| INTC241018C00041000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 2.38 | 2.36 | 2.61 | -0.03 | -1.24% | 7 | 1,960 | 41.99% |
| INTC241115C00041000 | 2024-04-16 1:49PM EDT | 2024-11-15 | 2.82 | 2.75 | 2.84 | +0.04 | +1.44% | 7 | 47 | 41.28% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00041000 | 2024-04-16 2:38PM EDT | 2024-04-19 | 4.75 | 3.40 | 5.35 | -0.02 | -0.42% | 671 | 1,142 | 137.89% |
| INTC240426P00041000 | 2024-04-16 2:08PM EDT | 2024-04-26 | 4.85 | 4.85 | 4.95 | -0.10 | -2.02% | 10 | 2,230 | 53.91% |
| INTC240503P00041000 | 2024-04-16 2:30PM EDT | 2024-05-03 | 4.93 | 4.80 | 5.20 | +0.03 | +0.61% | 1 | 774 | 58.40% |
| INTC240510P00041000 | 2024-04-16 2:41PM EDT | 2024-05-10 | 5.01 | 4.70 | 5.25 | -0.09 | -1.76% | 6 | 1,030 | 51.47% |
| INTC240517P00041000 | 2024-04-16 1:07PM EDT | 2024-05-17 | 4.98 | 3.10 | 6.50 | -0.27 | -5.14% | 33 | 8,209 | 80.32% |
| INTC240524P00041000 | 2024-04-16 9:30AM EDT | 2024-05-24 | 5.55 | 5.10 | 5.30 | +0.45 | +8.82% | 1 | 72 | 42.73% |
| INTC240531P00041000 | 2024-04-16 10:44AM EDT | 2024-05-31 | 5.35 | 5.25 | 5.35 | -0.45 | -7.76% | 34 | 1 | 40.67% |
| INTC240621P00041000 | 2024-04-16 2:41PM EDT | 2024-06-21 | 5.40 | 5.40 | 5.50 | -0.12 | -2.17% | 21 | 7,582 | 36.87% |
| INTC240719P00041000 | 2024-04-16 1:40PM EDT | 2024-07-19 | 5.60 | 5.60 | 5.75 | -0.10 | -1.75% | 8 | 5,372 | 35.16% |
| INTC240816P00041000 | 2024-04-15 10:48AM EDT | 2024-08-16 | 6.25 | 6.00 | 6.10 | +0.35 | +5.93% | 1 | 2,726 | 35.72% |
| INTC241018P00041000 | 2024-04-15 12:46PM EDT | 2024-10-18 | 6.24 | 6.40 | 6.50 | 0.00 | - | 11 | 859 | 33.33% |
| INTC241115P00041000 | 2024-04-12 2:39PM EDT | 2024-11-15 | 7.01 | 6.70 | 6.80 | 0.00 | - | 2 | 4 | 33.96% |
© 2024 Yahoo. All rights reserved.