220 Followers USX:INTC - Intel Corp Intel
Sector: Information Technology, Industry: Semiconductors
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
45.04 73,925 29,433 120,913 79,036 94 2024-03-27
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-03-27 25 18.85 18.45 19.25 0% 0.984 -0.253 0.001 0 2
2024-03-27 30 13.475 12.7 14.25 0% 0.926 -0.91 0.003 10 6
2024-03-27 32 11.7 11.2 12.2 0% 0.92 -0.806 0.003 0 0
2024-03-27 33 10.65 9.75 11.55 0% 0.969 -0.245 0.002 1 1
2024-03-27 34 9.825 9.05 10.6 0% 0.977 -0.162 0.001 10 0
2024-03-27 35 8.6 8.15 9.05 0% 0.922 -0.546 0.003 18 0
2024-03-27 35.5 8.275 7.7 8.85 0% 0.999 -0.011 0 0 0
2024-03-27 36 7.65 7.2 8.1 0% 0.906 -0.593 0.004 49 4
2024-03-27 36.5 7.4 6.95 7.85 0% 0.945 -0.295 0.003 9 5
2024-03-27 37 6.7 6.55 6.85 0% 0.959 -0.2 0.002 48 1
2024-03-27 37.5 6.7 6.15 7.25 +39.9% 0.873 -0.671 0.005 5 1
2024-03-27 38 5.975 5.6 6.35 +37.8% 0.844 -0.804 0.005 176 6
2024-03-27 38.5 5.1 4.7 5.5 0% 0.9 -0.41 0.004 471 11
2024-03-27 39 5.125 4.25 6 +50.3% 0.764 -1.263 0.007 96 18
2024-03-27 39.5 4.625 4.15 5.1 0% 0.855 -0.522 0.005 475 3
2024-03-27 40 3.725 3.45 4 +83.1% 0.979 -0.055 0.001 1,697 395
2024-03-27 40.5 3.455 2.86 4.05 +73.8% 0.88 -0.306 0.004 927 145
2024-03-27 41 2.785 2.67 2.9 +112.2% 0.988 -0.025 0.001 1,768 425
2024-03-27 41.5 2.29 2.12 2.46 +201.4% 0.849 -0.279 0.005 1,966 735
2024-03-27 42 1.735 1.64 1.83 +300% 0.947 -0.066 0.002 4,222 2,407
2024-03-27 42.5 1.335 1.27 1.4 +420% 0.934 -0.061 0.003 6,386 6,275
2024-03-27 43 0.86 0.82 0.9 +553.9% 0.831 -0.11 0.006 8,586 14,487
2024-03-27 43.5 0.48 0.46 0.5 +666.7% 0.645 -0.147 0.009 5,205 10,554
2024-03-27 44 0.245 0.23 0.26 +380% 0.4 -0.169 0.009 22,036 17,154
2024-03-27 44.5 0.105 0.1 0.11 +233.3% 0.207 -0.127 0.006 3,561 1,712
2024-03-27 45 0.05 0.04 0.06 +150% 0.108 -0.092 0.004 18,430 8,242
2024-03-27 45.5 0.025 0.02 0.03 +50% 0.063 -0.07 0.003 3,726 447
2024-03-27 46 0.015 0.01 0.02 +100% 0.041 -0.055 0.002 4,007 1,166
2024-03-27 46.5 0.015 0.01 0.02 0% 0.035 -0.057 0.002 538 232
2024-03-27 47 0.015 0.01 0.02 0% 0.019 -0.035 0.001 2,722 430
2024-03-27 47.5 0.005 0 0.01 0% 0.017 -0.036 0.001 17,651 8,944
2024-03-27 48 0.005 0 0.01 0% 0.015 -0.036 0.001 3,184 17
2024-03-27 48.5 0.005 0 0.01 0% 0 0 0 181 0
2024-03-27 49 0.005 0 0.01 0% 0.013 -0.038 0.001 1,913 85
2024-03-27 49.5 0.01 0 0.02 0% 0.012 -0.039 0.001 169 2
2024-03-27 50 0.005 0 0.01 0% 0.012 -0.039 0.001 4,901 13
2024-03-27 51 0.005 0 0.01 0% 0 0 0 637 0
2024-03-27 52 0.005 0 0.01 0% 0 0 0 1,369 0
2024-03-27 53 0.005 0 0.01 0% 0 0 0 828 0
2024-03-27 54 0.005 0 0.01 0% 0 0 0 272 0
2024-03-27 55 0.005 0 0.01 0% 0 0 0 831 0
2024-03-27 56 0.005 0 0.01 0% 0 0 0 131 0
2024-03-27 57 0.005 0 0.01 0% 0 0 0 397 0
2024-03-27 58 0.005 0 0.01 0% 0 0 0 40 0
2024-03-27 59 0.005 0 0.01 0% 0 0 0 133 0
2024-03-27 60 0.005 0 0.01 0% 0 0 0 498 0
2024-03-27 65 0.005 0 0.01 0% 0 0 0 633 0






Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server J

About · FAQs · StocksCafe © 2024 · Privacy · Terms