Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:34.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00034000 | 2023-12-04 10:29AM EST | 2023-12-08 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231215C00034000 | 2023-12-04 12:13PM EST | 2023-12-15 | 8.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| INTC231222C00034000 | 2023-11-28 1:16PM EST | 2023-12-22 | 10.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC231229C00034000 | 2023-12-01 9:36AM EST | 2023-12-29 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240119C00034000 | 2023-12-04 10:17AM EST | 2024-01-19 | 8.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC240216C00034000 | 2023-12-04 10:17AM EST | 2024-02-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240315C00034000 | 2023-12-04 3:31PM EST | 2024-03-15 | 9.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| INTC240419C00034000 | 2023-12-04 3:16PM EST | 2024-04-19 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621C00034000 | 2023-12-04 2:04PM EST | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00034000 | 2023-11-30 10:51AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC231215P00034000 | 2023-12-04 1:06PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 25.00% |
| INTC231222P00034000 | 2023-12-01 12:29PM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC231229P00034000 | 2023-12-04 3:44PM EST | 2023-12-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| INTC240105P00034000 | 2023-12-04 3:18PM EST | 2024-01-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTC240119P00034000 | 2023-12-04 3:16PM EST | 2024-01-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| INTC240216P00034000 | 2023-12-04 12:45PM EST | 2024-02-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| INTC240315P00034000 | 2023-12-04 3:45PM EST | 2024-03-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC240419P00034000 | 2023-12-04 1:18PM EST | 2024-04-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC240621P00034000 | 2023-12-04 2:12PM EST | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| INTC240719P00034000 | 2023-12-04 10:16AM EST | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.