Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:32.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00032000 | 2023-11-21 10:25AM EST | 2023-12-08 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC231215C00032000 | 2023-12-04 11:15AM EST | 2023-12-15 | 10.03 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 0.00% |
| INTC231222C00032000 | 2023-11-20 12:58PM EST | 2023-12-22 | 12.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC231229C00032000 | 2023-11-22 10:34AM EST | 2023-12-29 | 12.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240105C00032000 | 2023-11-28 10:08AM EST | 2024-01-05 | 12.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240216C00032000 | 2023-12-04 10:23AM EST | 2024-02-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240315C00032000 | 2023-12-04 9:39AM EST | 2024-03-15 | 11.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240419C00032000 | 2023-11-24 10:41AM EST | 2024-04-19 | 12.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240621C00032000 | 2023-12-04 12:31PM EST | 2024-06-21 | 11.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240920C00032000 | 2023-12-04 12:51PM EST | 2024-09-20 | 12.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC251219C00032000 | 2023-12-04 1:11PM EST | 2025-12-19 | 15.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00032000 | 2023-11-22 11:00AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| INTC231215P00032000 | 2023-12-04 2:09PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 50.00% |
| INTC231222P00032000 | 2023-11-29 2:54PM EST | 2023-12-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC231229P00032000 | 2023-12-01 2:03PM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240216P00032000 | 2023-11-29 9:35AM EST | 2024-02-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC240315P00032000 | 2023-12-04 3:08PM EST | 2024-03-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| INTC240419P00032000 | 2023-12-04 2:29PM EST | 2024-04-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| INTC240621P00032000 | 2023-12-04 2:16PM EST | 2024-06-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| INTC240719P00032000 | 2023-12-04 12:47PM EST | 2024-07-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC240920P00032000 | 2023-12-04 3:54PM EST | 2024-09-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| INTC251219P00032000 | 2023-12-04 3:10PM EST | 2025-12-19 | 2.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.