Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816C00055000 | 2024-07-26 9:45AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 4,639 | 87.50% |
| INTC240920C00055000 | 2024-07-25 1:45PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.11 | 0.00 | - | 1 | 9,224 | 67.38% |
| INTC241018C00055000 | 2024-07-26 11:05AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 6 | 4,852 | 53.13% |
| INTC241115C00055000 | 2024-07-26 11:14AM EDT | 2024-11-15 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 116 | 5,061 | 50.88% |
| INTC241220C00055000 | 2024-07-26 2:30PM EDT | 2024-12-20 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 19 | 2,944 | 49.51% |
| INTC250117C00055000 | 2024-07-26 1:34PM EDT | 2025-01-17 | 0.23 | 0.22 | 0.24 | 0.00 | - | 262 | 41,115 | 47.46% |
| INTC250321C00055000 | 2024-07-26 11:49AM EDT | 2025-03-21 | 0.38 | 0.38 | 0.50 | -0.02 | -5.00% | 12 | 7,246 | 47.56% |
| INTC250620C00055000 | 2024-07-26 2:41PM EDT | 2025-06-20 | 0.65 | 0.64 | 0.80 | -0.07 | -9.72% | 47 | 3,067 | 45.46% |
| INTC250919C00055000 | 2024-07-26 11:31AM EDT | 2025-09-19 | 1.04 | 0.89 | 1.83 | -0.11 | -9.57% | 4 | 1,810 | 51.76% |
| INTC251219C00055000 | 2024-07-26 9:53AM EDT | 2025-12-19 | 1.57 | 1.30 | 1.50 | +0.18 | +12.95% | 5 | 1,962 | 43.90% |
| INTC260116C00055000 | 2024-07-26 12:06PM EDT | 2026-01-16 | 1.49 | 1.37 | 1.63 | -0.02 | -1.32% | 25 | 27,226 | 43.92% |
| INTC260618C00055000 | 2024-07-26 3:05PM EDT | 2026-06-18 | 2.12 | 2.10 | 2.64 | -0.03 | -1.40% | 7 | 679 | 46.12% |
| INTC261218C00055000 | 2024-07-26 11:00AM EDT | 2026-12-18 | 2.95 | 2.80 | 3.10 | -0.20 | -6.35% | 2 | 11,206 | 43.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816P00055000 | 2024-05-01 10:55AM EDT | 2024-08-16 | 24.83 | 22.35 | 26.25 | 0.00 | - | 5 | 0 | 170.61% |
| INTC240920P00055000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 23.75 | 23.10 | 23.75 | -0.10 | -0.42% | 8 | 8 | 72.07% |
| INTC241018P00055000 | 2024-07-26 9:37AM EDT | 2024-10-18 | 23.75 | 23.50 | 24.50 | +4.00 | +20.25% | 10 | 0 | 73.93% |
| INTC241115P00055000 | 2024-07-26 12:22PM EDT | 2024-11-15 | 23.80 | 22.85 | 24.60 | -0.15 | -0.63% | 9 | 0 | 81.74% |
| INTC241220P00055000 | 2024-07-26 12:22PM EDT | 2024-12-20 | 23.80 | 23.55 | 25.65 | +4.65 | +24.28% | 5 | 27 | 71.36% |
| INTC250117P00055000 | 2024-07-26 10:25AM EDT | 2025-01-17 | 23.90 | 22.50 | 25.20 | +4.60 | +23.83% | 4 | 115 | 75.88% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 22.95 | 27.15 | 0.00 | - | 1 | 0 | 62.96% |
| INTC250620P00055000 | 2024-07-12 3:15PM EDT | 2025-06-20 | 23.75 | 23.35 | 24.25 | +3.58 | +17.75% | 1 | 5 | 42.33% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 38.97% |
| INTC251219P00055000 | 2024-05-21 1:21PM EDT | 2025-12-19 | 23.35 | 22.65 | 26.70 | 0.00 | - | 2 | 33 | 56.92% |
| INTC260116P00055000 | 2024-07-12 10:58AM EDT | 2026-01-16 | 20.95 | 23.30 | 24.55 | 0.00 | - | 2 | 16 | 36.77% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-07-22 2:34PM EDT | 2026-12-18 | 22.51 | 23.70 | 25.35 | 0.00 | - | 1 | 5 | 35.05% |
© 2024 Yahoo. All rights reserved.