Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
61,935.80 -1,685.58 (-2.65%) CMC Crypto 200
1,320.68 +26.00 (+2.01%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00047000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 50.00% |
| INTC240517C00047000 | 2024-05-07 2:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 22,454 | 50.00% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 50.00% |
| INTC240531C00047000 | 2024-05-07 10:34AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 317 | 50.00% |
| INTC240621C00047000 | 2024-05-07 12:45PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 12,034 | 25.00% |
| INTC240719C00047000 | 2024-05-07 1:31PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,754 | 25.00% |
| INTC240816C00047000 | 2024-05-07 2:16PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,306 | 25.00% |
| INTC240920C00047000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 122 | 3,364 | 12.50% |
| INTC241018C00047000 | 2024-05-07 1:39PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 2,802 | 12.50% |
| INTC241115C00047000 | 2024-05-02 12:26PM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| INTC241220C00047000 | 2024-05-07 10:40AM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,397 | 12.50% |
| INTC250117C00047000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 339 | 12,407 | 12.50% |
| INTC250321C00047000 | 2024-05-07 10:47AM EDT | 2025-03-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 15 | 407 | 12.50% |
| INTC250620C00047000 | 2024-05-07 3:50PM EDT | 2025-06-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 23 | 410 | 12.50% |
| INTC250919C00047000 | 2024-05-06 1:24PM EDT | 2025-09-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 647 | 6.25% |
| INTC251219C00047000 | 2024-05-07 3:48PM EDT | 2025-12-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 23 | 1,978 | 6.25% |
| INTC260116C00047000 | 2024-05-07 3:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 16 | 7,019 | 6.25% |
| INTC260618C00047000 | 2024-05-06 12:43PM EDT | 2026-06-18 | 3.02 | 0.00 | 0.00 | 0.00 | - | 12 | 261 | 6.25% |
| INTC261218C00047000 | 2024-05-07 3:51PM EDT | 2026-12-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,186 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 2024-05-10 | 15.60 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| INTC240517P00047000 | 2024-05-06 11:13AM EDT | 2024-05-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 0.00% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240621P00047000 | 2024-05-07 11:50AM EDT | 2024-06-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| INTC240719P00047000 | 2024-05-07 11:56AM EDT | 2024-07-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| INTC240816P00047000 | 2024-05-02 11:54AM EDT | 2024-08-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| INTC240920P00047000 | 2024-05-01 10:01AM EDT | 2024-09-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 8 | 384 | 0.00% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 15.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC241115P00047000 | 2024-05-07 10:04AM EDT | 2024-11-15 | 15.80 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| INTC241220P00047000 | 2024-05-07 2:35PM EDT | 2024-12-20 | 16.09 | 0.00 | 0.00 | 0.00 | - | 6 | 253 | 0.00% |
| INTC250117P00047000 | 2024-05-07 3:42PM EDT | 2025-01-17 | 16.23 | 0.00 | 0.00 | 0.00 | - | 49 | 9,877 | 0.00% |
| INTC250321P00047000 | 2024-05-07 9:38AM EDT | 2025-03-21 | 15.88 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| INTC250620P00047000 | 2024-04-30 9:34AM EDT | 2025-06-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 2025-09-19 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| INTC251219P00047000 | 2024-05-01 12:35PM EDT | 2025-12-19 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 459 | 0.00% |
| INTC260116P00047000 | 2024-05-07 12:13PM EDT | 2026-01-16 | 16.17 | 0.00 | 0.00 | 0.00 | - | 5 | 3,378 | 0.00% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
© 2024 Yahoo. All rights reserved.