Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:31.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00031000 | 2023-11-30 2:17PM EST | 2023-12-08 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231215C00031000 | 2023-12-01 10:42AM EST | 2023-12-15 | 12.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC231222C00031000 | 2023-11-16 2:50PM EST | 2023-12-22 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231229C00031000 | 2023-12-04 2:41PM EST | 2023-12-29 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240119C00031000 | 2023-12-01 10:42AM EST | 2024-01-19 | 12.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240216C00031000 | 2023-12-04 2:08PM EST | 2024-02-16 | 11.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240315C00031000 | 2023-12-01 9:56AM EST | 2024-03-15 | 12.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240419C00031000 | 2023-12-04 10:58AM EST | 2024-04-19 | 11.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240621C00031000 | 2023-12-04 10:58AM EST | 2024-06-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240719C00031000 | 2023-12-01 10:51AM EST | 2024-07-19 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00031000 | 2023-11-22 10:37AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC231215P00031000 | 2023-12-04 12:02PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,897 | 0 | 50.00% |
| INTC231222P00031000 | 2023-12-04 11:04AM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| INTC231229P00031000 | 2023-11-22 10:20AM EST | 2023-12-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240105P00031000 | 2023-11-29 2:19PM EST | 2024-01-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTC240119P00031000 | 2023-12-01 12:44PM EST | 2024-01-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 25.00% |
| INTC240216P00031000 | 2023-12-04 11:11AM EST | 2024-02-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| INTC240315P00031000 | 2023-12-04 3:56PM EST | 2024-03-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| INTC240419P00031000 | 2023-12-04 3:08PM EST | 2024-04-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| INTC240621P00031000 | 2023-12-04 2:24PM EST | 2024-06-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| INTC240719P00031000 | 2023-11-22 3:24PM EST | 2024-07-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.