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
8,442.34 +60.99 (+0.73%) Bitcoin USD
62,937.66 +1,520.64 (+2.48%) CMC Crypto 200
1,302.43 -55.58 (-4.09%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00070000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 14,995 | 50.00% |
| INTC240621C00070000 | 2024-05-07 1:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,062 | 50.00% |
| INTC240719C00070000 | 2024-05-09 3:44PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,590 | 50.00% |
| INTC240816C00070000 | 2024-05-07 10:20AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 954 | 25.00% |
| INTC240920C00070000 | 2024-05-09 3:43PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 158 | 1,576 | 25.00% |
| INTC241220C00070000 | 2024-05-09 2:25PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 2,365 | 25.00% |
| INTC250117C00070000 | 2024-05-09 9:38AM EDT | 2025-01-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 8,963 | 25.00% |
| INTC250919C00070000 | 2024-05-09 11:10AM EDT | 2025-09-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 293 | 939 | 12.50% |
| INTC251219C00070000 | 2024-05-08 10:10AM EDT | 2025-12-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,455 | 12.50% |
| INTC260116C00070000 | 2024-05-09 2:36PM EDT | 2026-01-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 604 | 8,992 | 12.50% |
| INTC260618C00070000 | 2024-05-09 11:07AM EDT | 2026-06-18 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 812 | 12.50% |
| INTC261218C00070000 | 2024-05-09 3:06PM EDT | 2026-12-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 311 | 4,015 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00070000 | 2024-04-26 12:28PM EDT | 2024-05-17 | 38.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 2024-06-21 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 2024-07-19 | 33.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 29.26 | 38.65 | 39.85 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 2024-09-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241220P00070000 | 2024-03-07 2:23PM EDT | 2024-12-20 | 24.10 | 30.10 | 32.55 | 0.00 | - | 33 | 0 | 0.00% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 2025-01-17 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 2025-09-19 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 2025-12-19 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 2026-01-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 2026-06-18 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
| INTC261218P00070000 | 2024-05-06 11:47AM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.