Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00043000 | 2024-07-26 2:58PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,352 | 306 | 96.88% |
| INTC240809C00043000 | 2024-07-25 11:26AM EDT | 2024-08-09 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 90 | 75.00% |
| INTC240816C00043000 | 2024-07-26 2:37PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 32 | 12,663 | 64.84% |
| INTC240823C00043000 | 2024-07-26 1:06PM EDT | 2024-08-23 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 167 | 56.25% |
| INTC240830C00043000 | 2024-07-26 10:52AM EDT | 2024-08-30 | 0.07 | 0.06 | 0.07 | 0.00 | - | 8 | 85 | 53.52% |
| INTC240920C00043000 | 2024-07-26 2:55PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 35 | 3,055 | 47.07% |
| INTC241018C00043000 | 2024-07-25 3:54PM EDT | 2024-10-18 | 0.23 | 0.21 | 0.23 | 0.00 | - | 17 | 1,726 | 44.09% |
| INTC241115C00043000 | 2024-07-26 2:07PM EDT | 2024-11-15 | 0.45 | 0.05 | 0.66 | -0.03 | -6.25% | 5 | 394 | 50.49% |
| INTC241220C00043000 | 2024-07-26 12:41PM EDT | 2024-12-20 | 0.64 | 0.24 | 0.68 | -0.07 | -9.86% | 12 | 3,985 | 44.48% |
| INTC260618C00043000 | 2024-07-26 11:12AM EDT | 2026-06-18 | 3.80 | 2.91 | 4.05 | -1.90 | -33.33% | 2 | 222 | 43.37% |
| INTC261218C00043000 | 2024-07-26 10:20AM EDT | 2026-12-18 | 4.85 | 4.80 | 5.05 | -0.45 | -8.49% | 69 | 3,459 | 43.81% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00043000 | 2024-07-24 11:30AM EDT | 2024-08-02 | 10.75 | 11.25 | 13.65 | 0.00 | - | 3 | 1 | 214.65% |
| INTC240816P00043000 | 2024-07-19 2:18PM EDT | 2024-08-16 | 9.70 | 9.70 | 13.80 | 0.00 | - | 2 | 918 | 74.41% |
| INTC240920P00043000 | 2024-07-25 2:31PM EDT | 2024-09-20 | 11.35 | 11.05 | 13.80 | 0.00 | - | 2 | 42 | 75.15% |
| INTC241018P00043000 | 2024-07-25 11:49AM EDT | 2024-10-18 | 11.65 | 10.80 | 12.00 | 0.00 | - | 13 | 117 | 48.83% |
| INTC241115P00043000 | 2024-07-26 12:11PM EDT | 2024-11-15 | 12.00 | 10.75 | 12.00 | +2.35 | +24.35% | 6 | 10 | 42.29% |
| INTC241220P00043000 | 2024-07-22 10:09AM EDT | 2024-12-20 | 10.59 | 10.85 | 12.00 | 0.00 | - | 13 | 2,972 | 36.91% |
| INTC260618P00043000 | 2024-07-09 12:17PM EDT | 2026-06-18 | 11.65 | 13.05 | 13.95 | 0.00 | - | 100 | 122 | 32.61% |
| INTC261218P00043000 | 2024-07-26 2:50PM EDT | 2026-12-18 | 13.90 | 13.30 | 16.50 | +1.90 | +15.83% | 2 | 2,461 | 42.82% |
© 2024 Yahoo. All rights reserved.