Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:38.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00038000 | 2023-12-04 3:53PM EST | 2023-12-08 | 4.40 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| INTC231215C00038000 | 2023-12-04 3:53PM EST | 2023-12-15 | 4.49 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| INTC231222C00038000 | 2023-12-04 11:36AM EST | 2023-12-22 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC231229C00038000 | 2023-12-04 1:29PM EST | 2023-12-29 | 4.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC240105C00038000 | 2023-12-04 3:46PM EST | 2024-01-05 | 4.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240112C00038000 | 2023-12-01 10:52AM EST | 2024-01-12 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240216C00038000 | 2023-12-04 2:59PM EST | 2024-02-16 | 5.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240315C00038000 | 2023-12-04 3:32PM EST | 2024-03-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| INTC240419C00038000 | 2023-12-04 1:55PM EST | 2024-04-19 | 6.39 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| INTC240621C00038000 | 2023-12-04 1:55PM EST | 2024-06-21 | 7.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC240719C00038000 | 2023-11-30 3:55PM EST | 2024-07-19 | 9.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00038000 | 2023-12-04 3:43PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| INTC231215P00038000 | 2023-12-04 3:41PM EST | 2023-12-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| INTC231222P00038000 | 2023-12-04 3:52PM EST | 2023-12-22 | 0.14 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| INTC231229P00038000 | 2023-12-04 1:16PM EST | 2023-12-29 | 0.19 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| INTC240105P00038000 | 2023-12-04 2:54PM EST | 2024-01-05 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| INTC240112P00038000 | 2023-12-04 3:55PM EST | 2024-01-12 | 0.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| INTC240216P00038000 | 2023-12-04 3:58PM EST | 2024-02-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| INTC240315P00038000 | 2023-12-04 12:41PM EST | 2024-03-15 | 1.20 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| INTC240419P00038000 | 2023-12-04 1:12PM EST | 2024-04-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| INTC240621P00038000 | 2023-12-04 1:57PM EST | 2024-06-21 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1,197 | 0 | 3.13% |
| INTC240719P00038000 | 2023-12-04 1:24PM EST | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.