Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00034000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.40 | 0.42 | 0.44 | -0.03 | -6.98% | 2,497 | 7,125 | 75.68% |
| INTC240809C00034000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 0.55 | 0.54 | 0.57 | +0.01 | +1.85% | 659 | 2,936 | 59.96% |
| INTC240816C00034000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 0.63 | 0.64 | 0.67 | +0.03 | +5.00% | 1,001 | 17,048 | 52.93% |
| INTC240823C00034000 | 2024-07-26 3:00PM EDT | 2024-08-23 | 0.71 | 0.73 | 0.76 | +0.01 | +1.43% | 65 | 2,460 | 49.37% |
| INTC240830C00034000 | 2024-07-26 3:54PM EDT | 2024-08-30 | 0.83 | 0.85 | 0.88 | +0.01 | +1.22% | 154 | 1,207 | 47.66% |
| INTC240906C00034000 | 2024-07-26 2:25PM EDT | 2024-09-06 | 0.92 | 0.90 | 0.98 | -0.11 | -10.68% | 25 | - | 46.14% |
| INTC240920C00034000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.14 | 1.14 | 1.16 | -0.01 | -0.87% | 1,103 | 11,377 | 43.95% |
| INTC241018C00034000 | 2024-07-26 2:18PM EDT | 2024-10-18 | 1.49 | 1.30 | 1.53 | -0.01 | -0.67% | 33 | 1,999 | 42.41% |
| INTC241115C00034000 | 2024-07-26 2:23PM EDT | 2024-11-15 | 2.01 | 1.86 | 2.10 | -0.18 | -8.22% | 40 | 6,435 | 45.22% |
| INTC241220C00034000 | 2024-07-26 12:00PM EDT | 2024-12-20 | 2.36 | 2.41 | 2.45 | -0.16 | -6.35% | 62 | 2,422 | 43.95% |
| INTC250117C00034000 | 2024-07-26 11:05AM EDT | 2025-01-17 | 2.69 | 2.65 | 2.69 | -0.01 | -0.37% | 44 | 4,107 | 43.07% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00034000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 3.10 | 2.42 | 3.50 | -0.08 | -2.52% | 265 | 1,599 | 66.31% |
| INTC240809P00034000 | 2024-07-26 12:11PM EDT | 2024-08-09 | 3.30 | 2.90 | 3.30 | +0.10 | +3.12% | 198 | 3,134 | 54.59% |
| INTC240816P00034000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 3.39 | 2.91 | 3.35 | +0.18 | +5.61% | 394 | 3,225 | 54.69% |
| INTC240823P00034000 | 2024-07-26 12:27PM EDT | 2024-08-23 | 3.37 | 3.30 | 3.45 | +0.11 | +3.37% | 13 | 183 | 50.68% |
| INTC240830P00034000 | 2024-07-26 10:40AM EDT | 2024-08-30 | 3.61 | 3.25 | 3.55 | +0.31 | +9.39% | 4 | 136 | 48.24% |
| INTC240920P00034000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 3.75 | 3.60 | 3.70 | +0.25 | +7.14% | 79 | 4,702 | 41.50% |
| INTC241018P00034000 | 2024-07-26 12:47PM EDT | 2024-10-18 | 3.80 | 3.30 | 3.95 | +0.15 | +4.11% | 6 | 1,673 | 38.38% |
| INTC241115P00034000 | 2024-07-26 12:16PM EDT | 2024-11-15 | 4.40 | 3.95 | 4.45 | +0.10 | +2.33% | 3 | 2,795 | 40.80% |
| INTC241220P00034000 | 2024-07-26 3:00PM EDT | 2024-12-20 | 4.70 | 4.55 | 4.65 | +0.20 | +4.44% | 111 | 1,631 | 38.18% |
| INTC250117P00034000 | 2024-07-25 12:15PM EDT | 2025-01-17 | 4.80 | 4.70 | 4.80 | +0.20 | +4.35% | 1 | 1,736 | 36.77% |
© 2024 Yahoo. All rights reserved.