Singapore markets open in 8 hours 38 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,026.50 -45.13 (-0.89%) Dow
37,971.59 -489.33 (-1.27%) Nasdaq
15,509.57 -203.18 (-1.29%) Bitcoin USD
64,094.43 -545.89 (-0.84%) CMC Crypto 200
1,387.45 +4.88 (+0.35%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00045000 | 2024-04-25 11:34AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,637 | 4,339 | 150.00% |
| INTC240503C00045000 | 2024-04-25 11:54AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | 0.00 | - | 24 | 1,634 | 79.69% |
| INTC240510C00045000 | 2024-04-25 11:12AM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | 0.00 | - | 71 | 855 | 62.11% |
| INTC240517C00045000 | 2024-04-25 11:26AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | 0.00 | - | 248 | 18,265 | 55.08% |
| INTC240524C00045000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 13 | 612 | 50.59% |
| INTC240531C00045000 | 2024-04-25 11:33AM EDT | 2024-05-31 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 26 | 169 | 46.88% |
| INTC240621C00045000 | 2024-04-25 11:41AM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 156 | 50,746 | 42.29% |
| INTC240719C00045000 | 2024-04-25 11:31AM EDT | 2024-07-19 | 0.28 | 0.28 | 0.29 | +0.02 | +7.69% | 749 | 11,955 | 38.82% |
| INTC240816C00045000 | 2024-04-25 10:16AM EDT | 2024-08-16 | 0.60 | 0.56 | 0.57 | +0.04 | +7.14% | 11 | 3,357 | 40.63% |
| INTC240920C00045000 | 2024-04-25 12:06PM EDT | 2024-09-20 | 0.77 | 0.75 | 0.77 | +0.02 | +2.67% | 156 | 13,139 | 39.16% |
| INTC241018C00045000 | 2024-04-25 10:50AM EDT | 2024-10-18 | 0.99 | 0.94 | 0.96 | +0.07 | +7.61% | 58 | 578 | 38.77% |
| INTC241115C00045000 | 2024-04-25 11:43AM EDT | 2024-11-15 | 1.22 | 1.23 | 1.26 | -0.02 | -1.61% | 2 | 177 | 39.89% |
| INTC241220C00045000 | 2024-04-24 2:46PM EDT | 2024-12-20 | 1.46 | 1.45 | 1.47 | 0.00 | - | 73 | 2,046 | 39.23% |
| INTC250117C00045000 | 2024-04-25 11:52AM EDT | 2025-01-17 | 1.65 | 1.62 | 1.66 | +0.05 | +3.12% | 345 | 42,014 | 39.08% |
| INTC250321C00045000 | 2024-04-25 11:55AM EDT | 2025-03-21 | 2.12 | 2.09 | 2.13 | +0.03 | +1.44% | 25 | 432 | 39.31% |
| INTC250620C00045000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 2.84 | 2.73 | 2.84 | 0.00 | - | 5 | 332 | 40.06% |
| INTC250919C00045000 | 2024-04-24 12:31PM EDT | 2025-09-19 | 3.35 | 3.05 | 3.50 | 0.00 | - | 6 | 1,041 | 40.59% |
| INTC251219C00045000 | 2024-04-24 11:10AM EDT | 2025-12-19 | 4.05 | 4.00 | 4.15 | 0.00 | - | 4 | 3,621 | 41.17% |
| INTC260116C00045000 | 2024-04-25 10:53AM EDT | 2026-01-16 | 4.20 | 4.05 | 4.25 | 0.00 | - | 2 | 10,237 | 40.81% |
| INTC260618C00045000 | 2024-04-22 11:01AM EDT | 2026-06-18 | 5.05 | 4.75 | 5.45 | 0.00 | - | 1 | 129 | 42.59% |
| INTC261218C00045000 | 2024-04-25 11:44AM EDT | 2026-12-18 | 6.15 | 6.00 | 6.25 | +0.10 | +1.65% | 15 | 1,750 | 41.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 10.30 | 10.20 | 10.35 | 0.00 | - | 25 | 8 | 165.63% |
| INTC240503P00045000 | 2024-04-15 10:41AM EDT | 2024-05-03 | 8.69 | 9.80 | 10.35 | 0.00 | - | 1 | 0 | 96.09% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 2024-05-10 | 10.08 | 9.85 | 10.80 | 0.00 | - | 3 | 44 | 68.36% |
| INTC240517P00045000 | 2024-04-25 11:53AM EDT | 2024-05-17 | 10.52 | 10.15 | 10.75 | +0.17 | +1.64% | 3 | 3,652 | 69.14% |
| INTC240524P00045000 | 2024-04-24 1:46PM EDT | 2024-05-24 | 10.36 | 10.30 | 10.50 | 0.00 | - | 8 | 16 | 56.84% |
| INTC240621P00045000 | 2024-04-25 11:53AM EDT | 2024-06-21 | 10.48 | 10.30 | 10.50 | +0.11 | +1.06% | 6 | 33,444 | 45.80% |
| INTC240719P00045000 | 2024-04-24 12:41PM EDT | 2024-07-19 | 10.58 | 10.40 | 10.95 | 0.00 | - | 1 | 3,085 | 50.05% |
| INTC240816P00045000 | 2024-04-24 2:05PM EDT | 2024-08-16 | 10.50 | 10.50 | 10.60 | 0.00 | - | 1 | 1,888 | 35.55% |
| INTC240920P00045000 | 2024-04-24 1:45PM EDT | 2024-09-20 | 10.73 | 10.60 | 10.70 | +0.24 | +2.29% | 2 | 53,606 | 33.30% |
| INTC241018P00045000 | 2024-04-24 1:46PM EDT | 2024-10-18 | 10.64 | 10.65 | 10.75 | 0.00 | - | 5 | 1,390 | 31.49% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 2024-11-15 | 11.11 | 10.80 | 10.90 | 0.00 | - | 12 | 17 | 31.69% |
| INTC241220P00045000 | 2024-04-19 11:47AM EDT | 2024-12-20 | 11.10 | 10.90 | 11.05 | 0.00 | - | 10 | 790 | 31.35% |
| INTC250117P00045000 | 2024-04-25 11:33AM EDT | 2025-01-17 | 11.25 | 10.95 | 11.10 | +0.25 | +2.27% | 1 | 13,411 | 30.27% |
| INTC250321P00045000 | 2024-04-22 3:04PM EDT | 2025-03-21 | 11.40 | 11.20 | 11.35 | 0.00 | - | 4 | 1,225 | 29.90% |
| INTC250620P00045000 | 2024-04-24 10:11AM EDT | 2025-06-20 | 11.30 | 11.45 | 11.65 | 0.00 | - | 7 | 37 | 29.08% |
| INTC250919P00045000 | 2024-04-25 11:33AM EDT | 2025-09-19 | 11.99 | 11.70 | 12.80 | +0.09 | +0.76% | 11 | 2,149 | 34.50% |
| INTC251219P00045000 | 2024-04-15 11:42AM EDT | 2025-12-19 | 11.10 | 11.60 | 13.10 | 0.00 | - | 2 | 2,806 | 33.62% |
| INTC260116P00045000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 11.82 | 12.00 | 12.20 | 0.00 | - | 8 | 3,674 | 27.39% |
| INTC260618P00045000 | 2024-04-12 1:48PM EDT | 2026-06-18 | 11.90 | 12.15 | 12.70 | 0.00 | - | 8 | 1,042 | 27.36% |
| INTC261218P00045000 | 2024-04-19 2:18PM EDT | 2026-12-18 | 13.10 | 12.60 | 14.10 | 0.00 | - | 2 | 412 | 31.23% |
© 2024 Yahoo. All rights reserved.