Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00037000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 1,406 | 7,940 | 78.91% |
| INTC240809C00037000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 200 | 2,433 | 61.72% |
| INTC240816C00037000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 671 | 29,836 | 53.71% |
| INTC240823C00037000 | 2024-07-26 3:26PM EDT | 2024-08-23 | 0.25 | 0.25 | 0.47 | 0.00 | - | 36 | 599 | 54.79% |
| INTC240830C00037000 | 2024-07-26 2:24PM EDT | 2024-08-30 | 0.33 | 0.32 | 0.34 | -0.04 | -10.81% | 55 | 242 | 48.15% |
| INTC240906C00037000 | 2024-07-26 3:42PM EDT | 2024-09-06 | 0.36 | 0.35 | 0.39 | 0.00 | - | 19 | - | 45.90% |
| INTC240920C00037000 | 2024-07-26 3:24PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.52 | +0.01 | +2.04% | 422 | 16,972 | 43.85% |
| INTC241018C00037000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 0.75 | 0.77 | 0.80 | -0.02 | -2.60% | 87 | 6,526 | 42.19% |
| INTC241115C00037000 | 2024-07-26 3:11PM EDT | 2024-11-15 | 1.23 | 1.24 | 1.47 | 0.00 | - | 14 | 1,139 | 48.10% |
| INTC241220C00037000 | 2024-07-26 3:11PM EDT | 2024-12-20 | 1.51 | 1.42 | 1.58 | -0.15 | -9.04% | 34 | 1,458 | 43.53% |
| INTC251219C00037000 | 2024-07-26 12:54PM EDT | 2025-12-19 | 4.54 | 4.25 | 4.75 | -1.75 | -27.82% | 13 | 2,170 | 45.44% |
| INTC260116C00037000 | 2024-07-25 3:47PM EDT | 2026-01-16 | 4.25 | 4.40 | 5.35 | 0.00 | - | 251 | 1,755 | 48.18% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00037000 | 2024-07-26 2:28PM EDT | 2024-08-02 | 5.76 | 4.00 | 5.85 | +0.26 | +4.73% | 610 | 864 | 92.38% |
| INTC240809P00037000 | 2024-07-25 3:08PM EDT | 2024-08-09 | 5.67 | 4.70 | 7.95 | 0.00 | - | 3 | 275 | 96.68% |
| INTC240816P00037000 | 2024-07-25 9:34AM EDT | 2024-08-16 | 6.08 | 5.50 | 6.50 | -0.10 | -1.62% | 10 | 5,815 | 62.70% |
| INTC240823P00037000 | 2024-07-24 11:24AM EDT | 2024-08-23 | 5.30 | 5.85 | 6.50 | 0.00 | - | 100 | 100 | 62.21% |
| INTC240830P00037000 | 2024-07-22 1:43PM EDT | 2024-08-30 | 4.55 | 5.85 | 6.05 | 0.00 | - | 1 | 7 | 50.73% |
| INTC240920P00037000 | 2024-07-26 3:27PM EDT | 2024-09-20 | 6.09 | 5.95 | 6.15 | +0.34 | +5.91% | 20 | 13,216 | 43.26% |
| INTC241018P00037000 | 2024-07-26 3:12PM EDT | 2024-10-18 | 6.33 | 5.85 | 6.75 | +0.23 | +3.77% | 2 | 1,746 | 48.44% |
| INTC241115P00037000 | 2024-07-24 3:55PM EDT | 2024-11-15 | 6.15 | 6.10 | 7.00 | 0.00 | - | 24 | 203 | 46.14% |
| INTC241220P00037000 | 2024-07-25 10:21AM EDT | 2024-12-20 | 7.05 | 6.70 | 6.80 | 0.00 | - | 5 | 172 | 37.35% |
| INTC251219P00037000 | 2024-07-15 12:08PM EDT | 2025-12-19 | 6.72 | 7.60 | 8.90 | 0.00 | - | 3 | 1,904 | 35.25% |
| INTC260116P00037000 | 2024-07-26 10:42AM EDT | 2026-01-16 | 8.73 | 8.00 | 9.20 | +0.48 | +5.82% | 1 | 3,150 | 36.33% |
© 2024 Yahoo. All rights reserved.