Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,722.16 -2,690.84 (-4.05%) CMC Crypto 200
1,349.89 -32.68 (-2.36%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 772 | 50.00% |
| INTC240503C00060000 | 2024-04-23 3:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 338 | 50.00% |
| INTC240510C00060000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 132 | 50.00% |
| INTC240517C00060000 | 2024-04-24 3:09PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 11,577 | 50.00% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 50.00% |
| INTC240621C00060000 | 2024-04-24 10:42AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 188 | 10,655 | 25.00% |
| INTC240719C00060000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 7,034 | 25.00% |
| INTC240816C00060000 | 2024-04-24 2:08PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 119 | 7,421 | 25.00% |
| INTC240920C00060000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 118 | 11,230 | 25.00% |
| INTC241018C00060000 | 2024-04-24 10:34AM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 3,587 | 12.50% |
| INTC241220C00060000 | 2024-04-24 3:42PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 1,188 | 12.50% |
| INTC250117C00060000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 203 | 11,902 | 12.50% |
| INTC250321C00060000 | 2024-04-24 3:54PM EDT | 2025-03-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 283 | 1,065 | 12.50% |
| INTC250620C00060000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 268 | 12.50% |
| INTC250919C00060000 | 2024-04-24 11:07AM EDT | 2025-09-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,282 | 12.50% |
| INTC251219C00060000 | 2024-04-24 12:26PM EDT | 2025-12-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 1,063 | 12.50% |
| INTC260116C00060000 | 2024-04-24 1:36PM EDT | 2026-01-16 | 1.76 | 0.00 | 0.00 | 0.00 | - | 30 | 2,349 | 12.50% |
| INTC260618C00060000 | 2024-04-24 9:41AM EDT | 2026-06-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 449 | 6.25% |
| INTC261218C00060000 | 2024-04-24 3:17PM EDT | 2026-12-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,786 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 2024-05-17 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 130.27% |
| INTC240621P00060000 | 2024-04-03 9:59AM EDT | 2024-06-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 2024-07-19 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00060000 | 2024-02-28 10:46AM EDT | 2024-08-16 | 17.88 | 15.00 | 17.05 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 52.15% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 28 | 1,401 | 0.00% |
| INTC250117P00060000 | 2024-04-18 10:28AM EDT | 2025-01-17 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,402 | 0.00% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 2025-12-19 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC260116P00060000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 25.68 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| INTC260618P00060000 | 2024-01-24 11:43AM EDT | 2026-06-18 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
| INTC261218P00060000 | 2024-04-05 3:19PM EDT | 2026-12-18 | 22.21 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.