Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:39.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00039000 | 2023-12-04 3:47PM EST | 2023-12-08 | 3.35 | 0.00 | 0.00 | 0.00 | - | 223 | 414 | 0.00% |
| INTC231215C00039000 | 2023-12-04 3:48PM EST | 2023-12-15 | 3.51 | 0.00 | 0.00 | 0.00 | - | 206 | 12,792 | 0.00% |
| INTC231222C00039000 | 2023-12-04 11:07AM EST | 2023-12-22 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 480 | 0.00% |
| INTC231229C00039000 | 2023-12-04 3:05PM EST | 2023-12-29 | 3.55 | 0.00 | 0.00 | 0.00 | - | 15 | 153 | 0.00% |
| INTC240105C00039000 | 2023-12-01 3:57PM EST | 2024-01-05 | 5.14 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| INTC240119C00039000 | 2023-12-04 3:45PM EST | 2024-01-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 87 | 8,159 | 0.00% |
| INTC240216C00039000 | 2023-12-04 3:10PM EST | 2024-02-16 | 4.62 | 0.00 | 0.00 | 0.00 | - | 15 | 256 | 0.00% |
| INTC240315C00039000 | 2023-12-04 3:36PM EST | 2024-03-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 26 | 2,045 | 0.00% |
| INTC240419C00039000 | 2023-12-04 3:50PM EST | 2024-04-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 63 | 1,953 | 0.00% |
| INTC240621C00039000 | 2023-12-04 2:14PM EST | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 21 | 1,768 | 0.00% |
| INTC240719C00039000 | 2023-12-01 10:47AM EST | 2024-07-19 | 7.59 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00039000 | 2023-12-04 3:49PM EST | 2023-12-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 675 | 873 | 25.00% |
| INTC231215P00039000 | 2023-12-04 3:50PM EST | 2023-12-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 337 | 3,916 | 12.50% |
| INTC231222P00039000 | 2023-12-04 2:06PM EST | 2023-12-22 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 233 | 12.50% |
| INTC231229P00039000 | 2023-12-04 3:08PM EST | 2023-12-29 | 0.32 | 0.00 | 0.00 | 0.00 | - | 893 | 1,058 | 6.25% |
| INTC240105P00039000 | 2023-12-04 3:20PM EST | 2024-01-05 | 0.43 | 0.00 | 0.00 | 0.00 | - | 43 | 1,032 | 6.25% |
| INTC240112P00039000 | 2023-12-04 1:53PM EST | 2024-01-12 | 0.52 | 0.00 | 0.00 | 0.00 | - | 19 | 37 | 6.25% |
| INTC240119P00039000 | 2023-12-04 3:35PM EST | 2024-01-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 426 | 8,054 | 6.25% |
| INTC240216P00039000 | 2023-12-04 3:55PM EST | 2024-02-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 51 | 729 | 6.25% |
| INTC240315P00039000 | 2023-12-04 12:29PM EST | 2024-03-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3,613 | 3.13% |
| INTC240419P00039000 | 2023-12-04 2:09PM EST | 2024-04-19 | 1.91 | 0.00 | 0.00 | 0.00 | - | 37 | 1,880 | 3.13% |
| INTC240621P00039000 | 2023-12-04 2:18PM EST | 2024-06-21 | 2.53 | 0.00 | 0.00 | 0.00 | - | 29 | 1,303 | 3.13% |
| INTC240719P00039000 | 2023-11-29 9:44AM EST | 2024-07-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 56 | 3.13% |
© 2023 Yahoo. All rights reserved.