Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00028000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 3.55 | 3.55 | 4.25 | -0.05 | -1.39% | 21 | 46 | 105.96% |
| INTC240809C00028000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 3.61 | 3.65 | 3.80 | -1.79 | -33.15% | 1 | 18 | 64.26% |
| INTC240816C00028000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 3.70 | 2.95 | 3.85 | -0.30 | -7.50% | 20 | 396 | 58.79% |
| INTC240823C00028000 | 2024-07-25 10:32AM EDT | 2024-08-23 | 3.80 | 2.82 | 3.90 | -0.05 | -1.30% | 1 | 5 | 52.98% |
| INTC240830C00028000 | 2024-07-24 11:26AM EDT | 2024-08-30 | 4.56 | 2.28 | 4.85 | 0.00 | - | 3 | 3 | 78.52% |
| INTC240906C00028000 | 2024-07-25 10:21AM EDT | 2024-09-06 | 4.10 | 2.69 | 5.10 | +0.25 | +6.49% | 1 | - | 78.61% |
| INTC240920C00028000 | 2024-07-26 9:30AM EDT | 2024-09-20 | 4.00 | 3.90 | 4.25 | -0.20 | -4.76% | 4 | 1,105 | 47.07% |
| INTC241018C00028000 | 2024-07-26 3:01PM EDT | 2024-10-18 | 4.41 | 4.50 | 4.60 | +0.03 | +0.68% | 1 | 253 | 45.70% |
| INTC241115C00028000 | 2024-07-24 11:26AM EDT | 2024-11-15 | 5.56 | 4.55 | 5.55 | 0.00 | - | 304 | 408 | 55.66% |
| INTC241220C00028000 | 2024-07-26 9:43AM EDT | 2024-12-20 | 5.21 | 3.30 | 5.40 | +0.06 | +1.17% | 3 | 153 | 46.41% |
| INTC250620C00028000 | 2024-07-26 9:32AM EDT | 2025-06-20 | 6.87 | 6.65 | 7.30 | -0.08 | -1.15% | 9 | 952 | 49.07% |
| INTC250919C00028000 | 2024-07-22 1:55PM EDT | 2025-09-19 | 7.40 | 7.30 | 8.50 | -1.30 | -14.94% | 1 | 814 | 53.47% |
| INTC251219C00028000 | 2024-07-26 3:44PM EDT | 2025-12-19 | 7.95 | 7.00 | 9.00 | -0.46 | -5.47% | 6 | 254 | 52.27% |
| INTC260116C00028000 | 2024-07-26 3:25PM EDT | 2026-01-16 | 8.10 | 8.00 | 8.40 | -0.20 | -2.41% | 6 | 608 | 46.45% |
| INTC260618C00028000 | 2024-07-24 10:07AM EDT | 2026-06-18 | 8.95 | 8.05 | 9.30 | -0.60 | -6.28% | 10 | 326 | 46.89% |
| INTC261218C00028000 | 2024-07-26 2:41PM EDT | 2026-12-18 | 9.70 | 9.50 | 9.95 | -0.20 | -2.02% | 32 | 506 | 45.51% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00028000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.23 | 0.22 | 0.24 | -0.05 | -17.86% | 503 | 2,305 | 76.56% |
| INTC240809P00028000 | 2024-07-26 3:42PM EDT | 2024-08-09 | 0.35 | 0.33 | 0.35 | -0.02 | -5.41% | 245 | 421 | 61.91% |
| INTC240816P00028000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.41 | 0.39 | 0.41 | -0.05 | -10.87% | 150 | 7,351 | 53.71% |
| INTC240823P00028000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 0.47 | 0.45 | 0.47 | +0.04 | +9.30% | 69 | 550 | 49.61% |
| INTC240830P00028000 | 2024-07-26 3:30PM EDT | 2024-08-30 | 0.55 | 0.52 | 0.55 | -0.03 | -5.17% | 7 | 163 | 47.36% |
| INTC240906P00028000 | 2024-07-26 2:19PM EDT | 2024-09-06 | 0.61 | 0.55 | 0.62 | -0.02 | -3.17% | 5 | - | 45.61% |
| INTC240920P00028000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 0.72 | 0.68 | 0.90 | -0.04 | -5.26% | 34 | 21,720 | 47.07% |
| INTC241018P00028000 | 2024-07-26 3:44PM EDT | 2024-10-18 | 0.96 | 0.91 | 1.37 | +0.06 | +6.67% | 22 | 3,267 | 48.12% |
| INTC241115P00028000 | 2024-07-26 2:06PM EDT | 2024-11-15 | 1.42 | 1.35 | 1.38 | +0.18 | +14.52% | 147 | 4,737 | 41.85% |
| INTC241220P00028000 | 2024-07-26 3:43PM EDT | 2024-12-20 | 1.62 | 1.55 | 1.59 | +0.07 | +4.52% | 30 | 1,373 | 39.67% |
| INTC250620P00028000 | 2024-07-26 3:58PM EDT | 2025-06-20 | 2.60 | 2.41 | 2.71 | +0.07 | +2.77% | 341 | 20,811 | 37.38% |
| INTC250919P00028000 | 2024-07-26 12:49PM EDT | 2025-09-19 | 2.95 | 2.84 | 3.15 | 0.00 | - | 101 | 1,987 | 36.77% |
| INTC251219P00028000 | 2024-07-26 2:10PM EDT | 2025-12-19 | 3.35 | 3.30 | 4.00 | 0.00 | - | 20 | 8,312 | 39.78% |
| INTC260116P00028000 | 2024-07-26 1:14PM EDT | 2026-01-16 | 3.36 | 3.35 | 4.00 | -0.09 | -2.61% | 40 | 6,907 | 38.73% |
| INTC260618P00028000 | 2024-07-25 2:00PM EDT | 2026-06-18 | 3.82 | 2.39 | 4.10 | 0.00 | - | 3 | 1,916 | 34.84% |
| INTC261218P00028000 | 2024-07-26 2:58PM EDT | 2026-12-18 | 4.50 | 4.00 | 5.25 | +0.25 | +5.88% | 18 | 11,816 | 37.65% |
© 2024 Yahoo. All rights reserved.