Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240906C00040000 | 2024-08-30 11:55AM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 540 | 156.25% |
| INTC240913C00040000 | 2024-08-19 11:59AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 36 | 109.38% |
| INTC240920C00040000 | 2024-08-30 3:37PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,343 | 30,391 | 100.00% |
| INTC241018C00040000 | 2024-08-30 3:37PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 189 | 10,185 | 72.66% |
| INTC241115C00040000 | 2024-08-30 2:24PM EDT | 2024-11-15 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 195 | 3,052 | 65.63% |
| INTC241220C00040000 | 2024-08-30 3:50PM EDT | 2024-12-20 | 0.13 | 0.12 | 0.15 | +0.03 | +30.00% | 204 | 19,323 | 59.47% |
| INTC250117C00040000 | 2024-08-30 3:43PM EDT | 2025-01-17 | 0.16 | 0.15 | 0.17 | +0.05 | +45.45% | 4,272 | 100,072 | 54.88% |
| INTC250321C00040000 | 2024-08-30 3:52PM EDT | 2025-03-21 | 0.32 | 0.30 | 0.33 | +0.10 | +45.45% | 1,994 | 10,842 | 52.34% |
| INTC250620C00040000 | 2024-08-30 3:57PM EDT | 2025-06-20 | 0.55 | 0.51 | 0.58 | +0.17 | +44.74% | 676 | 12,076 | 50.44% |
| INTC250919C00040000 | 2024-08-30 3:50PM EDT | 2025-09-19 | 0.81 | 0.79 | 0.90 | +0.21 | +35.00% | 57 | 3,108 | 49.88% |
| INTC251219C00040000 | 2024-08-30 2:46PM EDT | 2025-12-19 | 1.15 | 1.01 | 1.29 | +0.28 | +32.18% | 459 | 6,216 | 50.32% |
| INTC260116C00040000 | 2024-08-30 3:21PM EDT | 2026-01-16 | 1.28 | 1.25 | 1.40 | +0.27 | +26.73% | 2,171 | 26,837 | 50.29% |
| INTC260618C00040000 | 2024-08-30 3:57PM EDT | 2026-06-18 | 1.94 | 1.86 | 2.00 | +0.39 | +25.16% | 81 | 3,509 | 50.24% |
| INTC261218C00040000 | 2024-08-30 3:56PM EDT | 2026-12-18 | 2.63 | 2.55 | 2.70 | +0.48 | +22.33% | 222 | 19,669 | 50.31% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240906P00040000 | 2024-08-26 11:11AM EDT | 2024-09-06 | 19.83 | 17.85 | 19.75 | 0.00 | - | - | 0 | 362.50% |
| INTC240913P00040000 | 2024-08-12 9:59AM EDT | 2024-09-13 | 20.45 | 17.40 | 18.10 | 0.00 | - | 2 | 3 | 169.53% |
| INTC240920P00040000 | 2024-08-30 3:39PM EDT | 2024-09-20 | 18.15 | 17.00 | 19.95 | -1.75 | -8.79% | 8,315 | 6,556 | 183.01% |
| INTC241018P00040000 | 2024-08-30 3:14PM EDT | 2024-10-18 | 18.25 | 16.40 | 19.70 | -1.60 | -8.06% | 43 | 65 | 83.98% |
| INTC241115P00040000 | 2024-08-14 10:38AM EDT | 2024-11-15 | 20.15 | 17.30 | 19.95 | 0.00 | - | 9 | 1 | 102.25% |
| INTC241220P00040000 | 2024-08-30 3:11PM EDT | 2024-12-20 | 18.25 | 16.80 | 19.15 | -1.75 | -8.75% | 23 | 30 | 101.03% |
| INTC250117P00040000 | 2024-08-30 2:46PM EDT | 2025-01-17 | 18.15 | 17.80 | 19.00 | -1.15 | -5.96% | 2,830 | 3,370 | 68.16% |
| INTC250321P00040000 | 2024-08-23 10:03AM EDT | 2025-03-21 | 19.31 | 16.55 | 19.00 | 0.00 | - | 3 | 72 | 71.88% |
| INTC250620P00040000 | 2024-08-29 3:50PM EDT | 2025-06-20 | 19.15 | 16.65 | 18.45 | 0.00 | - | 510 | 658 | 48.34% |
| INTC250919P00040000 | 2024-08-28 9:41AM EDT | 2025-09-19 | 19.95 | 17.85 | 18.25 | 0.00 | - | 14 | 174 | 37.45% |
| INTC251219P00040000 | 2024-08-27 12:49PM EDT | 2025-12-19 | 18.68 | 15.55 | 18.75 | -1.22 | -6.13% | 3 | 667 | 43.26% |
| INTC260116P00040000 | 2024-08-30 9:48AM EDT | 2026-01-16 | 18.54 | 18.05 | 19.00 | -1.41 | -7.07% | 4 | 2,523 | 45.65% |
| INTC260618P00040000 | 2024-08-30 2:28PM EDT | 2026-06-18 | 18.56 | 17.95 | 18.55 | -0.77 | -3.98% | 3 | 2,075 | 33.99% |
| INTC261218P00040000 | 2024-08-30 12:29PM EDT | 2026-12-18 | 18.55 | 18.05 | 19.55 | -1.15 | -5.84% | 7 | 6,130 | 40.85% |
© 2024 Yahoo. All rights reserved.