Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816C00060000 | 2024-07-25 1:05PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 7,252 | 98.44% |
| INTC240920C00060000 | 2024-07-25 12:25PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 11,865 | 67.19% |
| INTC241018C00060000 | 2024-07-25 12:46PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.04 | 0.00 | - | 219 | 5,162 | 55.86% |
| INTC241220C00060000 | 2024-07-26 12:26PM EDT | 2024-12-20 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 1 | 2,273 | 51.56% |
| INTC250117C00060000 | 2024-07-26 3:32PM EDT | 2025-01-17 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 31 | 15,157 | 49.71% |
| INTC250321C00060000 | 2024-07-26 3:12PM EDT | 2025-03-21 | 0.27 | 0.27 | 0.28 | -0.03 | -10.00% | 5 | 3,550 | 46.68% |
| INTC250620C00060000 | 2024-07-26 12:27PM EDT | 2025-06-20 | 0.52 | 0.33 | 0.56 | 0.00 | - | 3 | 928 | 45.95% |
| INTC250919C00060000 | 2024-07-26 12:08PM EDT | 2025-09-19 | 0.78 | 0.51 | 0.86 | -0.12 | -13.33% | 4 | 5,558 | 45.14% |
| INTC251219C00060000 | 2024-07-25 3:13PM EDT | 2025-12-19 | 1.00 | 0.88 | 1.22 | -0.13 | -11.50% | 100 | 2,416 | 45.04% |
| INTC260116C00060000 | 2024-07-26 2:59PM EDT | 2026-01-16 | 1.19 | 1.12 | 1.25 | -0.07 | -5.56% | 18 | 15,021 | 44.17% |
| INTC260618C00060000 | 2024-07-26 11:35AM EDT | 2026-06-18 | 1.90 | 1.45 | 1.92 | -0.41 | -17.75% | 3 | 658 | 44.53% |
| INTC261218C00060000 | 2024-07-26 2:03PM EDT | 2026-12-18 | 2.44 | 2.39 | 2.87 | -0.01 | -0.41% | 2 | 4,561 | 45.68% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816P00060000 | 2024-07-12 10:48AM EDT | 2024-08-16 | 25.41 | 26.65 | 30.75 | 0.00 | - | 2 | 0 | 119.53% |
| INTC240920P00060000 | 2024-07-23 9:50AM EDT | 2024-09-20 | 26.82 | 26.75 | 30.50 | 0.00 | - | 5 | 0 | 154.69% |
| INTC241018P00060000 | 2024-07-15 10:23AM EDT | 2024-10-18 | 25.38 | 27.75 | 29.80 | 0.00 | - | 7 | 2 | 68.36% |
| INTC241220P00060000 | 2024-07-25 10:19AM EDT | 2024-12-20 | 28.97 | 26.75 | 30.60 | 0.00 | - | 5 | 5 | 97.17% |
| INTC250117P00060000 | 2024-07-25 10:22AM EDT | 2025-01-17 | 28.88 | 26.95 | 30.20 | 0.00 | - | 5 | 15 | 82.72% |
| INTC250321P00060000 | 2024-07-16 10:41AM EDT | 2025-03-21 | 25.65 | 27.40 | 30.55 | 0.00 | - | 5 | 0 | 75.73% |
| INTC250620P00060000 | 2024-05-07 3:10PM EDT | 2025-06-20 | 29.15 | 27.05 | 31.60 | 0.00 | - | - | 0 | 75.34% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-05-23 10:13AM EDT | 2025-12-19 | 29.26 | 26.50 | 31.50 | 0.00 | - | 10 | 1 | 59.69% |
| INTC260116P00060000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 27.81 | 27.35 | 30.70 | 0.00 | - | 9 | 15 | 51.65% |
| INTC260618P00060000 | 2024-05-24 9:41AM EDT | 2026-06-18 | 29.68 | 26.50 | 31.50 | 0.00 | - | 10 | 0 | 51.31% |
| INTC261218P00060000 | 2024-07-16 2:49PM EDT | 2026-12-18 | 26.20 | 28.10 | 31.10 | 0.00 | - | 12 | 14 | 43.16% |
© 2024 Yahoo. All rights reserved.