Singapore markets close in 6 hours 33 minutes
Straits Times Index
3,290.30 +2.55 (+0.08%) Nikkei
37,806.47 +177.99 (+0.47%) Hang Seng
17,574.13 +289.59 (+1.68%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,506.15 +240.14 (+0.37%) CMC Crypto 200
1,389.77 +7.20 (+0.52%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00044000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | 0.00 | - | 664 | 4,139 | 196.88% |
| INTC240503C00044000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 169 | 1,773 | 79.69% |
| INTC240510C00044000 | 2024-04-25 2:53PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 235 | 237 | 62.50% |
| INTC240517C00044000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 331 | 23,179 | 53.52% |
| INTC240524C00044000 | 2024-04-25 3:31PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.16 | +0.03 | +30.00% | 41 | 488 | 50.98% |
| INTC240531C00044000 | 2024-04-25 3:36PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.17 | +0.03 | +25.00% | 128 | 159 | 47.75% |
| INTC240621C00044000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.27 | +0.05 | +25.00% | 58 | 3,850 | 42.38% |
| INTC240719C00044000 | 2024-04-25 1:57PM EDT | 2024-07-19 | 0.40 | 0.39 | 0.43 | +0.04 | +11.11% | 83 | 2,643 | 39.40% |
| INTC240816C00044000 | 2024-04-25 3:40PM EDT | 2024-08-16 | 0.74 | 0.71 | 0.78 | +0.09 | +13.85% | 26 | 5,523 | 41.38% |
| INTC241018C00044000 | 2024-04-25 3:16PM EDT | 2024-10-18 | 1.20 | 1.16 | 1.24 | +0.12 | +11.11% | 44 | 849 | 39.53% |
| INTC241115C00044000 | 2024-04-25 12:11PM EDT | 2024-11-15 | 1.38 | 1.43 | 1.60 | -0.05 | -3.50% | 1 | 31 | 40.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 9.30 | 8.50 | 9.20 | 0.00 | - | 2 | 1 | 331.64% |
| INTC240503P00044000 | 2024-04-25 1:22PM EDT | 2024-05-03 | 9.18 | 7.00 | 10.00 | -0.62 | -6.33% | 1 | 16 | 177.34% |
| INTC240510P00044000 | 2024-04-19 10:16AM EDT | 2024-05-10 | 9.39 | 7.00 | 11.10 | 0.00 | - | 2 | 127 | 73.05% |
| INTC240517P00044000 | 2024-04-25 2:44PM EDT | 2024-05-17 | 9.09 | 7.35 | 10.95 | -0.24 | -2.57% | 62 | 3,811 | 67.58% |
| INTC240524P00044000 | 2024-04-25 2:39PM EDT | 2024-05-24 | 9.02 | 7.20 | 9.85 | -0.38 | -4.04% | 6 | 27 | 88.09% |
| INTC240531P00044000 | 2024-04-15 10:41AM EDT | 2024-05-31 | 7.87 | 7.60 | 10.80 | 0.00 | - | 1 | 6 | 55.27% |
| INTC240621P00044000 | 2024-04-25 2:43PM EDT | 2024-06-21 | 9.10 | 8.40 | 10.00 | -0.30 | -3.19% | 15 | 6,151 | 66.46% |
| INTC240719P00044000 | 2024-04-25 11:28AM EDT | 2024-07-19 | 9.50 | 7.15 | 10.60 | +0.03 | +0.32% | 1 | 3,226 | 65.33% |
| INTC240816P00044000 | 2024-04-25 2:44PM EDT | 2024-08-16 | 9.38 | 8.65 | 10.00 | +0.68 | +7.82% | 1 | 1,469 | 47.22% |
| INTC241018P00044000 | 2024-04-19 1:10PM EDT | 2024-10-18 | 9.89 | 8.95 | 10.05 | 0.00 | - | 1 | 1,053 | 38.50% |
| INTC241115P00044000 | 2024-04-25 12:28PM EDT | 2024-11-15 | 10.00 | 8.15 | 9.80 | +1.25 | +14.29% | 59 | 1 | 32.59% |
© 2024 Yahoo. All rights reserved.