Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00039000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 98 | 3,783 | 85.94% |
| INTC240809C00039000 | 2024-07-26 3:36PM EDT | 2024-08-09 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 40 | 793 | 64.45% |
| INTC240816C00039000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.11 | 0.00 | - | 248 | 5,751 | 56.25% |
| INTC240823C00039000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 33 | 522 | 50.98% |
| INTC240830C00039000 | 2024-07-26 1:52PM EDT | 2024-08-30 | 0.18 | 0.16 | 0.17 | -0.02 | -10.00% | 10 | 140 | 48.44% |
| INTC240906C00039000 | 2024-07-25 11:49AM EDT | 2024-09-06 | 0.16 | 0.18 | 0.23 | 0.00 | - | - | - | 47.66% |
| INTC240920C00039000 | 2024-07-26 3:13PM EDT | 2024-09-20 | 0.29 | 0.29 | 0.30 | -0.07 | -19.44% | 33 | 2,016 | 44.24% |
| INTC241018C00039000 | 2024-07-26 3:05PM EDT | 2024-10-18 | 0.47 | 0.49 | 0.86 | -0.02 | -4.08% | 261 | 4,526 | 50.83% |
| INTC241115C00039000 | 2024-07-26 12:25PM EDT | 2024-11-15 | 0.86 | 0.87 | 1.11 | -0.11 | -11.34% | 4 | 792 | 48.71% |
| INTC241220C00039000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 1.13 | 1.14 | 1.17 | -0.08 | -6.61% | 141 | 1,663 | 43.46% |
| INTC250117C00039000 | 2024-07-26 3:23PM EDT | 2025-01-17 | 1.32 | 1.33 | 1.37 | -0.08 | -5.71% | 34 | 5,567 | 42.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00039000 | 2024-07-25 3:52PM EDT | 2024-08-02 | 7.73 | 6.65 | 7.80 | 0.00 | - | 5 | 26 | 105.27% |
| INTC240809P00039000 | 2024-07-22 3:31PM EDT | 2024-08-09 | 6.05 | 5.75 | 9.80 | 0.00 | - | 1 | 153 | 71.48% |
| INTC240816P00039000 | 2024-07-25 2:01PM EDT | 2024-08-16 | 7.35 | 6.95 | 8.35 | 0.00 | - | 7 | 3,513 | 94.24% |
| INTC240823P00039000 | 2024-07-18 1:24PM EDT | 2024-08-23 | 4.25 | 7.70 | 7.90 | 0.00 | - | 1 | 1 | 52.73% |
| INTC240920P00039000 | 2024-07-23 10:08AM EDT | 2024-09-20 | 6.32 | 6.70 | 8.75 | 0.00 | - | 2 | 208 | 68.65% |
| INTC241018P00039000 | 2024-07-24 2:13PM EDT | 2024-10-18 | 7.49 | 7.60 | 8.05 | 0.00 | - | 6 | 1,560 | 39.26% |
| INTC241115P00039000 | 2024-07-23 1:02PM EDT | 2024-11-15 | 6.95 | 7.30 | 9.15 | 0.00 | - | 5 | 747 | 55.52% |
| INTC241220P00039000 | 2024-07-19 12:31PM EDT | 2024-12-20 | 7.17 | 7.70 | 9.05 | 0.00 | - | 1 | 323 | 47.00% |
| INTC250117P00039000 | 2024-07-25 2:37PM EDT | 2025-01-17 | 8.21 | 8.00 | 9.00 | 0.00 | - | 3 | 755 | 42.38% |
© 2024 Yahoo. All rights reserved.