Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00045000 | 2024-07-26 2:18PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 241 | 2,407 | 107.81% |
| INTC240809C00045000 | 2024-07-26 3:25PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 50 | 1,859 | 83.59% |
| INTC240816C00045000 | 2024-07-26 3:15PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 17 | 4,061 | 68.75% |
| INTC240823C00045000 | 2024-07-26 9:49AM EDT | 2024-08-23 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 190 | 3,228 | 60.55% |
| INTC240830C00045000 | 2024-07-26 11:24AM EDT | 2024-08-30 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 21 | 263 | 56.25% |
| INTC240920C00045000 | 2024-07-26 10:47AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 160 | 28,313 | 49.61% |
| INTC241018C00045000 | 2024-07-26 12:54PM EDT | 2024-10-18 | 0.15 | 0.15 | 0.35 | -0.02 | -11.76% | 60 | 4,202 | 53.71% |
| INTC241115C00045000 | 2024-07-26 12:13PM EDT | 2024-11-15 | 0.32 | 0.30 | 0.55 | -0.07 | -17.95% | 8 | 1,011 | 52.30% |
| INTC241220C00045000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 0.48 | 0.45 | 0.50 | -0.02 | -4.00% | 70 | 5,624 | 44.48% |
| INTC250117C00045000 | 2024-07-26 2:57PM EDT | 2025-01-17 | 0.59 | 0.59 | 0.61 | -0.01 | -1.67% | 711 | 42,275 | 43.12% |
| INTC250321C00045000 | 2024-07-26 12:16PM EDT | 2025-03-21 | 0.95 | 0.75 | 1.00 | -0.01 | -1.04% | 13 | 4,022 | 43.07% |
| INTC250620C00045000 | 2024-07-26 12:06PM EDT | 2025-06-20 | 1.47 | 1.42 | 1.59 | -0.17 | -10.37% | 30 | 4,265 | 43.29% |
| INTC250919C00045000 | 2024-07-26 12:29PM EDT | 2025-09-19 | 2.03 | 1.90 | 2.26 | -0.16 | -7.31% | 10 | 2,719 | 44.29% |
| INTC251219C00045000 | 2024-07-26 2:31PM EDT | 2025-12-19 | 2.87 | 2.45 | 2.82 | +0.19 | +7.09% | 23 | 3,944 | 44.39% |
| INTC260116C00045000 | 2024-07-26 12:16PM EDT | 2026-01-16 | 2.70 | 2.57 | 3.40 | -0.15 | -5.26% | 21 | 14,227 | 47.31% |
| INTC260618C00045000 | 2024-07-26 1:14PM EDT | 2026-06-18 | 3.53 | 3.30 | 3.65 | -0.19 | -5.11% | 1 | 678 | 43.29% |
| INTC261218C00045000 | 2024-07-26 3:37PM EDT | 2026-12-18 | 4.50 | 4.35 | 4.60 | 0.00 | - | 204 | 11,791 | 43.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00045000 | 2024-07-17 3:28PM EDT | 2024-08-02 | 10.00 | 11.55 | 13.80 | 0.00 | - | 16 | 0 | 154.30% |
| INTC240809P00045000 | 2024-07-12 2:31PM EDT | 2024-08-09 | 10.10 | 11.60 | 15.80 | 0.00 | - | - | 1 | 90.63% |
| INTC240816P00045000 | 2024-07-17 2:53PM EDT | 2024-08-16 | 10.40 | 11.65 | 15.85 | 0.00 | - | 2 | 348 | 82.81% |
| INTC240823P00045000 | 2024-07-08 9:36AM EDT | 2024-08-23 | 11.57 | 12.75 | 15.15 | 0.00 | - | - | 40 | 89.65% |
| INTC240830P00045000 | 2024-07-26 12:45PM EDT | 2024-08-30 | 13.60 | 12.70 | 15.10 | +3.01 | +28.42% | 1 | 5 | 76.95% |
| INTC240920P00045000 | 2024-07-26 2:41PM EDT | 2024-09-20 | 13.85 | 13.55 | 14.05 | +0.35 | +2.59% | 21 | 773 | 54.69% |
| INTC241018P00045000 | 2024-07-26 10:22AM EDT | 2024-10-18 | 13.85 | 12.05 | 14.75 | +0.05 | +0.36% | 1 | 7 | 74.90% |
| INTC241115P00045000 | 2024-07-25 10:39AM EDT | 2024-11-15 | 13.90 | 12.80 | 14.85 | 0.00 | - | 17 | 17 | 66.89% |
| INTC241220P00045000 | 2024-07-26 1:21PM EDT | 2024-12-20 | 13.70 | 13.15 | 14.75 | +1.40 | +11.38% | 7 | 13 | 56.64% |
| INTC250117P00045000 | 2024-07-26 11:33AM EDT | 2025-01-17 | 14.01 | 13.75 | 14.00 | +1.71 | +13.90% | 2 | 4,153 | 37.26% |
| INTC250321P00045000 | 2024-07-17 9:42AM EDT | 2025-03-21 | 10.00 | 13.95 | 14.55 | 0.00 | - | 10 | 78 | 41.65% |
| INTC250620P00045000 | 2024-07-25 1:26PM EDT | 2025-06-20 | 14.40 | 14.00 | 14.75 | +0.40 | +2.86% | 1 | 677 | 37.89% |
| INTC250919P00045000 | 2024-07-25 2:21PM EDT | 2025-09-19 | 14.22 | 13.35 | 14.70 | 0.00 | - | 10 | 2,163 | 33.01% |
| INTC251219P00045000 | 2024-07-25 9:43AM EDT | 2025-12-19 | 14.67 | 13.95 | 14.90 | 0.00 | - | 8 | 2,811 | 31.81% |
| INTC260116P00045000 | 2024-07-22 2:47PM EDT | 2026-01-16 | 13.38 | 14.40 | 15.10 | 0.00 | - | 1 | 3,632 | 32.70% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 2026-06-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 0.00% |
| INTC261218P00045000 | 2024-07-24 12:33PM EDT | 2026-12-18 | 14.85 | 13.25 | 15.95 | 0.00 | - | 2 | 495 | 30.97% |
© 2024 Yahoo. All rights reserved.