Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,568.70 -1,953.47 (-3.12%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00055000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 400.00% |
| INTC240517C00055000 | 2024-05-10 9:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,094 | 143.75% |
| INTC240524C00055000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 106.25% |
| INTC240531C00055000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 152 | 92.19% |
| INTC240621C00055000 | 2024-05-10 10:10AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 11 | 23,836 | 65.63% |
| INTC240719C00055000 | 2024-05-10 2:51PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 3,339 | 57.03% |
| INTC240816C00055000 | 2024-05-08 2:46PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 372 | 2,321 | 50.39% |
| INTC240920C00055000 | 2024-05-10 1:23PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 29 | 8,561 | 45.31% |
| INTC241018C00055000 | 2024-05-09 12:54PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 2,824 | 44.04% |
| INTC241115C00055000 | 2024-05-10 9:57AM EDT | 2024-11-15 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 3 | 276 | 43.95% |
| INTC241220C00055000 | 2024-05-09 11:00AM EDT | 2024-12-20 | 0.17 | 0.12 | 0.16 | 0.00 | - | 1 | 2,174 | 41.80% |
| INTC250117C00055000 | 2024-05-10 3:01PM EDT | 2025-01-17 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 123 | 39,690 | 41.36% |
| INTC250321C00055000 | 2024-05-10 3:57PM EDT | 2025-03-21 | 0.32 | 0.31 | 0.33 | -0.03 | -8.57% | 1 | 1,664 | 40.43% |
| INTC250620C00055000 | 2024-05-10 3:05PM EDT | 2025-06-20 | 0.55 | 0.11 | 1.21 | -0.02 | -3.51% | 69 | 417 | 49.17% |
| INTC250919C00055000 | 2024-05-09 2:07PM EDT | 2025-09-19 | 0.93 | 0.75 | 0.95 | 0.00 | - | 25 | 1,687 | 41.47% |
| INTC251219C00055000 | 2024-05-10 3:49PM EDT | 2025-12-19 | 1.21 | 1.11 | 1.30 | -0.02 | -1.63% | 38 | 1,828 | 41.77% |
| INTC260116C00055000 | 2024-05-10 3:38PM EDT | 2026-01-16 | 1.35 | 1.30 | 1.39 | -0.05 | -3.57% | 47 | 22,470 | 41.65% |
| INTC260618C00055000 | 2024-05-10 12:48PM EDT | 2026-06-18 | 1.78 | 1.42 | 1.81 | -0.05 | -2.73% | 3 | 457 | 40.63% |
| INTC261218C00055000 | 2024-05-10 3:38PM EDT | 2026-12-18 | 2.33 | 2.30 | 2.53 | -0.12 | -4.90% | 29 | 10,383 | 41.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 2024-05-10 | 23.20 | 23.75 | 26.50 | 0.00 | - | 2 | 0 | 1,025.78% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 2024-05-17 | 20.50 | 24.95 | 25.40 | 0.00 | - | 1 | 0 | 170.31% |
| INTC240531P00055000 | 2024-05-08 3:49PM EDT | 2024-05-31 | 25.00 | 24.85 | 25.40 | 0.00 | - | - | 0 | 144.92% |
| INTC240621P00055000 | 2024-05-09 3:08PM EDT | 2024-06-21 | 24.90 | 25.00 | 25.30 | 0.00 | - | 34 | 13 | 50.00% |
| INTC240719P00055000 | 2024-05-09 10:32AM EDT | 2024-07-19 | 24.72 | 24.85 | 25.45 | 0.00 | - | 14 | 29 | 83.69% |
| INTC240816P00055000 | 2024-05-01 10:55AM EDT | 2024-08-16 | 24.83 | 24.50 | 25.80 | 0.00 | - | 5 | 0 | 84.28% |
| INTC240920P00055000 | 2024-05-08 3:12PM EDT | 2024-09-20 | 25.30 | 24.35 | 25.95 | 0.00 | - | 20 | 13 | 76.37% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 19.75 | 24.20 | 26.10 | 0.00 | - | 1,000 | 0 | 72.75% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 2024-12-20 | 16.70 | 24.85 | 25.60 | 0.00 | - | 2 | 3 | 51.32% |
| INTC250117P00055000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 25.00 | 23.65 | 26.55 | +0.05 | +0.20% | 2,930 | 1,082 | 65.26% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 22.95 | 27.15 | 0.00 | - | 1 | 0 | 65.70% |
| INTC250620P00055000 | 2024-05-08 12:01PM EDT | 2025-06-20 | 25.21 | 22.60 | 27.45 | 0.00 | - | 2 | 4 | 60.86% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 0.00% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 2025-12-19 | 19.75 | 22.55 | 27.40 | 0.00 | - | 1 | 33 | 50.22% |
| INTC260116P00055000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 25.00 | 22.50 | 27.50 | -0.04 | -0.16% | 1 | 17 | 49.85% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-05-09 9:46AM EDT | 2026-12-18 | 25.25 | 22.50 | 27.50 | 0.00 | - | 2 | 2 | 40.14% |
© 2024 Yahoo. All rights reserved.