Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00020000 | 2024-07-24 9:33AM EDT | 2024-08-02 | 12.73 | 10.10 | 12.80 | 0.00 | - | 5 | 6 | 184.38% |
| INTC240809C00020000 | 2024-07-16 1:06PM EDT | 2024-08-09 | 14.00 | 10.95 | 11.60 | 0.00 | - | 50 | 29 | 157.81% |
| INTC240816C00020000 | 2024-07-25 9:35AM EDT | 2024-08-16 | 11.15 | 10.40 | 12.20 | 0.00 | - | 11 | 54 | 182.23% |
| INTC240823C00020000 | 2024-07-18 10:05AM EDT | 2024-08-23 | 15.90 | 11.20 | 11.60 | 0.00 | - | 23 | 71 | 81.64% |
| INTC240830C00020000 | 2024-07-19 10:12AM EDT | 2024-08-30 | 13.33 | 10.35 | 12.60 | 0.00 | - | 5 | 5 | 85.94% |
| INTC240920C00020000 | 2024-07-23 3:07PM EDT | 2024-09-20 | 13.30 | 11.35 | 11.95 | 0.00 | - | 1 | 21 | 82.42% |
| INTC241018C00020000 | 2024-07-24 2:01PM EDT | 2024-10-18 | 12.00 | 11.30 | 12.40 | 0.00 | - | 32 | 117 | 77.15% |
| INTC241115C00020000 | 2024-07-19 3:55PM EDT | 2024-11-15 | 13.30 | 11.55 | 12.00 | 0.00 | - | 2 | 58 | 63.87% |
| INTC241220C00020000 | 2024-07-23 2:50PM EDT | 2024-12-20 | 13.55 | 11.65 | 12.30 | 0.00 | - | 2 | 99 | 62.35% |
| INTC250117C00020000 | 2024-07-26 10:17AM EDT | 2025-01-17 | 11.78 | 11.55 | 12.05 | +0.03 | +0.26% | 20 | 2,065 | 51.90% |
| INTC250321C00020000 | 2024-07-25 1:47PM EDT | 2025-03-21 | 12.40 | 11.15 | 12.65 | 0.00 | - | 32 | 207 | 63.14% |
| INTC250620C00020000 | 2024-07-26 10:26AM EDT | 2025-06-20 | 12.40 | 11.55 | 13.55 | +0.10 | +0.81% | 22 | 3,293 | 52.05% |
| INTC250919C00020000 | 2024-07-26 2:58PM EDT | 2025-09-19 | 12.60 | 12.60 | 13.85 | -0.60 | -4.55% | 28 | 4,730 | 55.30% |
| INTC251219C00020000 | 2024-07-26 3:39PM EDT | 2025-12-19 | 13.00 | 12.80 | 14.10 | -4.00 | -23.53% | 23 | 1,235 | 52.73% |
| INTC260116C00020000 | 2024-07-26 2:50PM EDT | 2026-01-16 | 13.20 | 12.90 | 14.30 | 0.00 | - | 32 | 3,813 | 53.03% |
| INTC260618C00020000 | 2024-07-24 9:30AM EDT | 2026-06-18 | 15.00 | 13.15 | 13.85 | 0.00 | - | 2 | 322 | 49.22% |
| INTC261218C00020000 | 2024-07-26 2:58PM EDT | 2026-12-18 | 14.15 | 14.00 | 14.45 | +0.05 | +0.35% | 112 | 1,869 | 48.80% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00020000 | 2024-07-22 10:02AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 121.88% |
| INTC240816P00020000 | 2024-07-26 2:46PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 466 | 79.69% |
| INTC240823P00020000 | 2024-07-24 10:28AM EDT | 2024-08-23 | 0.02 | 0.00 | 2.13 | 0.00 | - | 30 | 31 | 170.80% |
| INTC240920P00020000 | 2024-07-23 12:09PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 11 | 536 | 50.78% |
| INTC241018P00020000 | 2024-07-25 2:47PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 274 | 47.27% |
| INTC241115P00020000 | 2024-07-26 11:12AM EDT | 2024-11-15 | 0.11 | 0.09 | 0.15 | 0.00 | - | 40 | 1,639 | 49.90% |
| INTC241220P00020000 | 2024-07-25 9:31AM EDT | 2024-12-20 | 0.16 | 0.14 | 0.16 | 0.00 | - | 100 | 767 | 44.14% |
| INTC250117P00020000 | 2024-07-24 1:16PM EDT | 2025-01-17 | 0.18 | 0.18 | 0.22 | 0.00 | - | 7 | 7,272 | 43.36% |
| INTC250321P00020000 | 2024-07-24 12:26PM EDT | 2025-03-21 | 0.30 | 0.31 | 0.34 | 0.00 | - | 1 | 593 | 41.31% |
| INTC250620P00020000 | 2024-07-26 11:41AM EDT | 2025-06-20 | 0.51 | 0.50 | 0.54 | -0.01 | -1.92% | 2 | 909 | 39.89% |
| INTC250919P00020000 | 2024-07-25 9:53AM EDT | 2025-09-19 | 0.74 | 0.71 | 0.83 | +0.05 | +7.25% | 20 | 288 | 40.43% |
| INTC251219P00020000 | 2024-07-24 11:08AM EDT | 2025-12-19 | 0.84 | 0.86 | 1.03 | 0.00 | - | 55 | 3,016 | 39.50% |
| INTC260116P00020000 | 2024-07-25 11:03AM EDT | 2026-01-16 | 0.99 | 0.89 | 1.04 | 0.00 | - | 100 | 4,102 | 38.60% |
| INTC260618P00020000 | 2024-07-25 9:30AM EDT | 2026-06-18 | 1.26 | 1.16 | 1.49 | 0.00 | - | 1 | 1,488 | 39.11% |
| INTC261218P00020000 | 2024-07-26 2:52PM EDT | 2026-12-18 | 1.60 | 1.44 | 1.68 | +0.05 | +3.23% | 1 | 2,540 | 36.55% |
© 2024 Yahoo. All rights reserved.