Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00027000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 4.40 | 2.38 | 5.00 | -0.27 | -5.78% | 11 | 11 | 134.77% |
| INTC240809C00027000 | 2024-07-26 11:39AM EDT | 2024-08-09 | 4.44 | 4.50 | 5.60 | -1.63 | -26.85% | 4 | 53 | 98.24% |
| INTC240816C00027000 | 2024-07-26 9:30AM EDT | 2024-08-16 | 4.65 | 4.55 | 5.65 | -0.33 | -6.63% | 3 | 236 | 82.62% |
| INTC240823C00027000 | 2024-07-05 2:50PM EDT | 2024-08-23 | 4.05 | 3.65 | 4.80 | -1.20 | -22.86% | 400 | 400 | 58.30% |
| INTC240830C00027000 | 2024-07-26 10:13AM EDT | 2024-08-30 | 4.70 | 3.50 | 5.70 | -0.55 | -10.48% | 7 | 20 | 84.81% |
| INTC240906C00027000 | 2024-07-25 12:30PM EDT | 2024-09-06 | 5.20 | 3.65 | 5.50 | 0.00 | - | - | - | 71.34% |
| INTC240920C00027000 | 2024-07-26 11:17AM EDT | 2024-09-20 | 4.75 | 4.05 | 6.00 | -0.43 | -8.30% | 8 | 105 | 74.76% |
| INTC241018C00027000 | 2024-07-25 2:50PM EDT | 2024-10-18 | 5.40 | 5.05 | 5.35 | 0.00 | - | 1 | 69 | 47.12% |
| INTC241115C00027000 | 2024-07-25 10:09AM EDT | 2024-11-15 | 5.60 | 4.65 | 6.25 | 0.00 | - | 1 | 109 | 57.30% |
| INTC241220C00027000 | 2024-07-26 3:49PM EDT | 2024-12-20 | 5.95 | 4.15 | 6.05 | -0.25 | -4.03% | 5 | 710 | 46.92% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00027000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 289 | 1,201 | 80.47% |
| INTC240809P00027000 | 2024-07-26 3:32PM EDT | 2024-08-09 | 0.21 | 0.19 | 0.20 | -0.02 | -8.70% | 68 | 196 | 62.89% |
| INTC240816P00027000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.25 | 0.23 | 0.25 | -0.03 | -10.71% | 49 | 5,988 | 54.49% |
| INTC240823P00027000 | 2024-07-26 3:16PM EDT | 2024-08-23 | 0.30 | 0.28 | 0.29 | +0.05 | +20.00% | 240 | 363 | 50.10% |
| INTC240830P00027000 | 2024-07-26 3:28PM EDT | 2024-08-30 | 0.34 | 0.33 | 0.35 | +0.02 | +6.25% | 5 | 92 | 47.75% |
| INTC240920P00027000 | 2024-07-26 3:04PM EDT | 2024-09-20 | 0.51 | 0.46 | 0.48 | -0.01 | -1.92% | 65 | 2,790 | 42.24% |
| INTC241018P00027000 | 2024-07-26 1:17PM EDT | 2024-10-18 | 0.63 | 0.65 | 0.68 | -0.02 | -3.08% | 7 | 2,197 | 39.65% |
| INTC241115P00027000 | 2024-07-26 2:23PM EDT | 2024-11-15 | 1.12 | 0.85 | 1.25 | +0.06 | +5.66% | 1,078 | 26,172 | 45.56% |
| INTC241220P00027000 | 2024-07-26 2:19PM EDT | 2024-12-20 | 1.27 | 1.23 | 1.26 | -0.01 | -0.78% | 22 | 3,124 | 39.94% |
© 2024 Yahoo. All rights reserved.