Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,888.01 -754.68 (-1.17%) CMC Crypto 200
1,326.84 -69.70 (-4.99%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00050000 | 2024-04-26 3:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,284 | 312.50% |
| INTC240503C00050000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 757 | 109.38% |
| INTC240510C00050000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 87 | 543 | 78.13% |
| INTC240517C00050000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 114 | 26,789 | 65.63% |
| INTC240524C00050000 | 2024-04-25 3:17PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 410 | 64.06% |
| INTC240621C00050000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 711 | 30,706 | 50.00% |
| INTC240719C00050000 | 2024-04-26 3:07PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 1,061 | 9,691 | 43.75% |
| INTC240816C00050000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | -0.18 | -66.67% | 367 | 3,079 | 41.60% |
| INTC240920C00050000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.14 | -0.26 | -66.67% | 2,138 | 8,978 | 39.16% |
| INTC241018C00050000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 0.18 | 0.18 | 0.20 | -0.33 | -64.71% | 116 | 3,488 | 38.43% |
| INTC241115C00050000 | 2024-04-26 12:31PM EDT | 2024-11-15 | 0.27 | 0.28 | 0.31 | -0.44 | -61.97% | 334 | 81 | 39.11% |
| INTC241220C00050000 | 2024-04-26 3:09PM EDT | 2024-12-20 | 0.39 | 0.38 | 0.41 | -0.50 | -56.18% | 1,475 | 4,620 | 38.53% |
| INTC250117C00050000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 0.53 | 0.49 | 0.53 | -0.49 | -48.04% | 3,386 | 51,813 | 38.82% |
| INTC250321C00050000 | 2024-04-26 3:37PM EDT | 2025-03-21 | 0.76 | 0.74 | 0.80 | -0.68 | -47.22% | 958 | 1,513 | 39.01% |
| INTC250620C00050000 | 2024-04-26 3:11PM EDT | 2025-06-20 | 1.10 | 1.01 | 1.20 | -0.88 | -44.44% | 214 | 985 | 39.11% |
| INTC250919C00050000 | 2024-04-26 2:52PM EDT | 2025-09-19 | 1.54 | 1.55 | 1.65 | -0.98 | -38.89% | 104 | 5,155 | 39.55% |
| INTC251219C00050000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 2.08 | 1.75 | 2.10 | -0.89 | -29.97% | 522 | 3,719 | 39.89% |
| INTC260116C00050000 | 2024-04-26 3:49PM EDT | 2026-01-16 | 2.15 | 2.11 | 2.29 | -1.05 | -32.81% | 1,234 | 9,429 | 40.36% |
| INTC260618C00050000 | 2024-04-26 3:59PM EDT | 2026-06-18 | 3.50 | 2.81 | 3.50 | -0.65 | -15.66% | 71 | 742 | 43.49% |
| INTC261218C00050000 | 2024-04-26 3:48PM EDT | 2026-12-18 | 3.80 | 3.75 | 3.90 | -1.40 | -26.92% | 376 | 1,739 | 41.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00050000 | 2024-04-26 12:49PM EDT | 2024-04-26 | 18.35 | 16.50 | 20.50 | +3.10 | +20.33% | 2 | 0 | 585.16% |
| INTC240503P00050000 | 2024-04-26 1:58PM EDT | 2024-05-03 | 18.30 | 17.65 | 18.50 | +3.01 | +19.69% | 31 | 4 | 206.84% |
| INTC240517P00050000 | 2024-04-26 2:55PM EDT | 2024-05-17 | 18.25 | 18.00 | 18.35 | +3.02 | +19.83% | 1 | 576 | 87.50% |
| INTC240524P00050000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 19.05 | 17.95 | 18.45 | +3.55 | +22.90% | 20 | 25 | 80.47% |
| INTC240621P00050000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 18.75 | 18.05 | 18.25 | +3.63 | +24.01% | 25 | 3,459 | 50.00% |
| INTC240719P00050000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 14.98 | 17.75 | 18.50 | 0.00 | - | 65 | 1,291 | 63.48% |
| INTC240816P00050000 | 2024-04-12 12:57PM EDT | 2024-08-16 | 14.09 | 17.80 | 18.55 | 0.00 | - | 5 | 141 | 56.69% |
| INTC240920P00050000 | 2024-04-26 1:24PM EDT | 2024-09-20 | 18.17 | 17.60 | 18.80 | +4.00 | +28.23% | 22 | 2,816 | 55.71% |
| INTC241018P00050000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 18.65 | 17.60 | 18.80 | +3.40 | +22.30% | 5 | 48 | 51.10% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 2024-11-15 | 14.20 | 17.65 | 18.75 | 0.00 | - | - | 2 | 46.48% |
| INTC241220P00050000 | 2024-04-26 10:30AM EDT | 2024-12-20 | 18.80 | 17.45 | 18.95 | +4.40 | +30.56% | 15 | 286 | 46.39% |
| INTC250117P00050000 | 2024-04-26 1:09PM EDT | 2025-01-17 | 18.50 | 17.70 | 18.85 | +3.35 | +22.11% | 49 | 11,014 | 42.33% |
| INTC250321P00050000 | 2024-04-26 3:47PM EDT | 2025-03-21 | 18.42 | 17.60 | 18.50 | +4.92 | +36.44% | 30 | 206 | 32.28% |
| INTC250620P00050000 | 2024-04-24 9:37AM EDT | 2025-06-20 | 15.40 | 18.00 | 20.65 | 0.00 | - | 20 | 24 | 51.51% |
| INTC250919P00050000 | 2024-04-18 9:40AM EDT | 2025-09-19 | 15.55 | 17.55 | 19.35 | 0.00 | - | 10 | 342 | 35.82% |
| INTC251219P00050000 | 2024-04-12 10:15AM EDT | 2025-12-19 | 15.06 | 18.25 | 18.55 | 0.00 | - | 20 | 195 | 24.63% |
| INTC260116P00050000 | 2024-04-26 12:18PM EDT | 2026-01-16 | 18.39 | 18.25 | 18.50 | +1.73 | +10.38% | 40 | 258 | 23.39% |
| INTC260618P00050000 | 2024-04-26 11:51AM EDT | 2026-06-18 | 18.41 | 12.40 | 15.45 | +6.91 | +60.09% | 10 | 465 | 0.00% |
| INTC261218P00050000 | 2024-04-22 9:46AM EDT | 2026-12-18 | 17.05 | 18.55 | 20.00 | 0.00 | - | 1 | 136 | 30.27% |
© 2024 Yahoo. All rights reserved.