Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:28.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00028000 | 2023-11-06 9:32AM EST | 2023-12-08 | 10.35 | 14.25 | 14.50 | 0.00 | - | - | 30 | 173.44% |
| INTC231215C00028000 | 2023-12-01 10:46AM EST | 2023-12-15 | 15.25 | 14.00 | 14.90 | 0.00 | - | 1 | 152 | 129.69% |
| INTC240315C00028000 | 2023-11-14 2:55PM EST | 2024-03-15 | 12.00 | 14.30 | 15.15 | 0.00 | - | 1 | 47 | 56.06% |
| INTC240419C00028000 | 2023-11-08 1:21PM EST | 2024-04-19 | 10.95 | 14.45 | 15.60 | 0.00 | - | 1 | 198 | 56.64% |
| INTC240621C00028000 | 2023-12-01 9:39AM EST | 2024-06-21 | 17.00 | 15.25 | 15.55 | 0.00 | - | 1 | 154 | 53.83% |
| INTC240920C00028000 | 2023-11-15 3:02PM EST | 2024-09-20 | 14.46 | 15.75 | 16.30 | 0.00 | - | 4 | 19 | 52.83% |
| INTC251219C00028000 | 2023-12-04 9:47AM EST | 2025-12-19 | 18.29 | 16.85 | 20.00 | -1.84 | -9.14% | 3 | 300 | 59.45% |
| INTC260116C00028000 | 2023-11-30 12:10PM EST | 2026-01-16 | 16.75 | 16.25 | 19.25 | -3.50 | -17.28% | 1 | 39 | 53.74% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00028000 | 2023-11-24 11:39AM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 19 | 156.25% |
| INTC231215P00028000 | 2023-12-01 11:22AM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,883 | 93.75% |
| INTC231222P00028000 | 2023-11-03 8:38AM EST | 2023-12-22 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 85.94% |
| INTC231229P00028000 | 2023-11-16 10:13AM EST | 2023-12-29 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 5 | 74.22% |
| INTC240216P00028000 | 2023-12-04 12:35PM EST | 2024-02-16 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 10 | 113 | 50.00% |
| INTC240315P00028000 | 2023-12-04 3:16PM EST | 2024-03-15 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 96 | 2,279 | 46.48% |
| INTC240419P00028000 | 2023-11-22 10:14AM EST | 2024-04-19 | 0.21 | 0.22 | 0.24 | 0.00 | - | 1 | 5,026 | 43.65% |
| INTC240621P00028000 | 2023-12-04 10:52AM EST | 2024-06-21 | 0.45 | 0.42 | 0.45 | +0.08 | +21.62% | 1 | 1,110 | 41.94% |
| INTC240920P00028000 | 2023-12-04 12:43PM EST | 2024-09-20 | 0.71 | 0.68 | 0.80 | +0.16 | +29.09% | 5 | 1,623 | 40.92% |
| INTC251219P00028000 | 2023-12-04 2:40PM EST | 2025-12-19 | 1.95 | 1.42 | 2.04 | +0.25 | +14.71% | 11 | 1,883 | 35.76% |
| INTC260116P00028000 | 2023-12-04 10:53AM EST | 2026-01-16 | 1.61 | 1.35 | 2.10 | -0.17 | -9.55% | 2 | 117 | 35.54% |
© 2023 Yahoo. All rights reserved.