Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00018000 | 2024-07-22 12:27PM EDT | 2024-09-20 | 14.99 | 12.55 | 14.35 | 0.00 | - | 2 | 69 | 78.13% |
| INTC250321C00018000 | 2024-07-24 9:37AM EDT | 2025-03-21 | 15.20 | 13.75 | 14.45 | 0.00 | - | 1 | 4 | 61.04% |
| INTC250620C00018000 | 2024-07-26 3:44PM EDT | 2025-06-20 | 14.05 | 13.75 | 15.90 | -1.00 | -6.64% | 5 | 392 | 65.72% |
| INTC250919C00018000 | 2024-07-24 10:25AM EDT | 2025-09-19 | 14.53 | 14.25 | 15.90 | -0.37 | -2.48% | 12 | 28 | 61.91% |
| INTC251219C00018000 | 2024-07-09 3:36PM EDT | 2025-12-19 | 18.00 | 14.15 | 17.00 | 0.00 | - | 1 | 47 | 62.62% |
| INTC260116C00018000 | 2024-07-26 12:42PM EDT | 2026-01-16 | 14.90 | 14.60 | 14.95 | -1.40 | -8.59% | 10 | 7 | 50.66% |
| INTC260618C00018000 | 2024-07-25 11:55AM EDT | 2026-06-18 | 15.35 | 14.15 | 15.30 | 0.00 | - | 1 | 57 | 50.78% |
| INTC261218C00018000 | 2024-07-26 10:19AM EDT | 2026-12-18 | 15.45 | 14.90 | 18.00 | -0.25 | -1.59% | 3 | 31 | 56.06% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00018000 | 2024-07-23 12:11PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 9,794 | 53.13% |
| INTC250321P00018000 | 2024-07-24 2:38PM EDT | 2025-03-21 | 0.18 | 0.09 | 1.21 | 0.00 | - | 1 | 18 | 58.50% |
| INTC250620P00018000 | 2024-06-14 12:20PM EDT | 2025-06-20 | 0.41 | 0.00 | 0.55 | 0.00 | - | 50 | 705 | 47.36% |
| INTC250919P00018000 | 2024-07-26 2:35PM EDT | 2025-09-19 | 0.31 | 0.44 | 0.48 | -0.03 | -8.82% | 30 | 276 | 40.38% |
| INTC251219P00018000 | 2024-07-24 9:30AM EDT | 2025-12-19 | 0.40 | 0.30 | 0.75 | 0.00 | - | 15 | 533 | 41.70% |
| INTC260116P00018000 | 2024-07-26 1:21PM EDT | 2026-01-16 | 0.60 | 0.58 | 1.07 | +0.07 | +13.21% | 1 | 417 | 45.65% |
| INTC260618P00018000 | 2024-07-25 9:54AM EDT | 2026-06-18 | 0.86 | 0.69 | 1.04 | 0.00 | - | 1 | 655 | 39.89% |
| INTC261218P00018000 | 2024-07-19 10:28AM EDT | 2026-12-18 | 1.10 | 0.90 | 1.20 | +0.13 | +13.40% | 1 | 827 | 37.33% |
© 2024 Yahoo. All rights reserved.