Singapore markets close in 3 hours 25 minutes
Straits Times Index
3,285.53 -2.22 (-0.07%) Nikkei
38,035.15 +406.67 (+1.08%) Hang Seng
17,676.99 +392.45 (+2.27%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,298.36 +111.23 (+0.17%) CMC Crypto 200
1,387.11 +4.54 (+0.33%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00042000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 50.00% |
| INTC240503C00042000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 25.00% |
| INTC240510C00042000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 25.00% |
| INTC240517C00042000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| INTC240524C00042000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| INTC240531C00042000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| INTC240621C00042000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 12.50% |
| INTC240719C00042000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 12.50% |
| INTC240816C00042000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| INTC240920C00042000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| INTC241018C00042000 | 2024-04-25 12:55PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| INTC241115C00042000 | 2024-04-24 10:23AM EDT | 2024-11-15 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC250620C00042000 | 2024-04-25 3:45PM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| INTC250919C00042000 | 2024-04-25 2:17PM EDT | 2025-09-19 | 4.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| INTC251219C00042000 | 2024-04-25 2:47PM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| INTC260116C00042000 | 2024-04-25 3:49PM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00042000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 7.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| INTC240503P00042000 | 2024-04-25 2:20PM EDT | 2024-05-03 | 6.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240510P00042000 | 2024-04-25 1:26PM EDT | 2024-05-10 | 7.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240517P00042000 | 2024-04-25 12:38PM EDT | 2024-05-17 | 7.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTC240524P00042000 | 2024-04-23 3:52PM EDT | 2024-05-24 | 7.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240531P00042000 | 2024-04-25 10:06AM EDT | 2024-05-31 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240621P00042000 | 2024-04-25 2:26PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| INTC240719P00042000 | 2024-04-25 1:41PM EDT | 2024-07-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240816P00042000 | 2024-04-23 11:47AM EDT | 2024-08-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240920P00042000 | 2024-04-25 3:47PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| INTC241018P00042000 | 2024-04-25 11:03AM EDT | 2024-10-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241115P00042000 | 2024-04-23 11:45AM EDT | 2024-11-15 | 8.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC250620P00042000 | 2024-04-23 2:32PM EDT | 2025-06-20 | 9.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 2025-09-19 | 9.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 2025-12-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00042000 | 2024-04-25 3:35PM EDT | 2026-01-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.