Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:33.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00033000 | 2023-12-01 12:51PM EST | 2023-12-08 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| INTC231215C00033000 | 2023-12-04 3:53PM EST | 2023-12-15 | 9.49 | 0.00 | 0.00 | 0.00 | - | 3 | 3,338 | 0.00% |
| INTC231222C00033000 | 2023-12-04 3:57PM EST | 2023-12-22 | 9.43 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.00% |
| INTC231229C00033000 | 2023-12-04 2:41PM EST | 2023-12-29 | 9.31 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| INTC240105C00033000 | 2023-12-01 3:17PM EST | 2024-01-05 | 10.88 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| INTC240216C00033000 | 2023-12-04 3:53PM EST | 2024-02-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| INTC240315C00033000 | 2023-12-04 2:04PM EST | 2024-03-15 | 9.88 | 0.00 | 0.00 | 0.00 | - | 9 | 2,215 | 0.00% |
| INTC240419C00033000 | 2023-11-22 2:33PM EST | 2024-04-19 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 262 | 0.00% |
| INTC240621C00033000 | 2023-11-29 3:50PM EST | 2024-06-21 | 13.47 | 0.00 | 0.00 | 0.00 | - | 10 | 374 | 0.00% |
| INTC240719C00033000 | 2023-12-01 9:30AM EST | 2024-07-19 | 12.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC260116C00033000 | 2023-12-04 12:06PM EST | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00033000 | 2023-11-24 11:49AM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 50.00% |
| INTC231215P00033000 | 2023-12-04 12:57PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,468 | 12,344 | 25.00% |
| INTC231222P00033000 | 2023-12-01 11:42AM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| INTC231229P00033000 | 2023-12-01 11:34AM EST | 2023-12-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 323 | 25.00% |
| INTC240216P00033000 | 2023-12-04 12:41PM EST | 2024-02-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 12.50% |
| INTC240315P00033000 | 2023-12-04 10:15AM EST | 2024-03-15 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 10,159 | 12.50% |
| INTC240419P00033000 | 2023-12-04 1:54PM EST | 2024-04-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3,995 | 12.50% |
| INTC240621P00033000 | 2023-12-04 12:32PM EST | 2024-06-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 22 | 2,705 | 6.25% |
| INTC240719P00033000 | 2023-12-04 3:54PM EST | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| INTC260116P00033000 | 2023-12-04 11:42AM EST | 2026-01-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 833 | 3.13% |
© 2023 Yahoo. All rights reserved.