Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:41.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00041000 | 2023-12-04 3:59PM EST | 2023-12-08 | 1.57 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 0.00% |
| INTC231215C00041000 | 2023-12-04 3:31PM EST | 2023-12-15 | 1.72 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 0.00% |
| INTC231222C00041000 | 2023-12-04 3:47PM EST | 2023-12-22 | 2.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| INTC231229C00041000 | 2023-12-04 1:34PM EST | 2023-12-29 | 2.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC240105C00041000 | 2023-12-04 3:23PM EST | 2024-01-05 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC240112C00041000 | 2023-12-04 1:40PM EST | 2024-01-12 | 2.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240119C00041000 | 2023-12-04 3:54PM EST | 2024-01-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| INTC240216C00041000 | 2023-12-04 3:58PM EST | 2024-02-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| INTC240315C00041000 | 2023-12-04 3:18PM EST | 2024-03-15 | 3.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC240419C00041000 | 2023-12-04 1:54PM EST | 2024-04-19 | 4.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC240621C00041000 | 2023-12-04 12:01PM EST | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240719C00041000 | 2023-12-01 3:48PM EST | 2024-07-19 | 6.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00041000 | 2023-12-04 3:59PM EST | 2023-12-08 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,035 | 0 | 6.25% |
| INTC231215P00041000 | 2023-12-04 3:59PM EST | 2023-12-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,541 | 0 | 6.25% |
| INTC231222P00041000 | 2023-12-04 3:49PM EST | 2023-12-22 | 0.61 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| INTC231229P00041000 | 2023-12-04 3:28PM EST | 2023-12-29 | 0.79 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| INTC240105P00041000 | 2023-12-04 3:30PM EST | 2024-01-05 | 0.92 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| INTC240112P00041000 | 2023-12-04 3:19PM EST | 2024-01-12 | 1.10 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 3.13% |
| INTC240119P00041000 | 2023-12-04 3:59PM EST | 2024-01-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 3.13% |
| INTC240216P00041000 | 2023-12-04 3:50PM EST | 2024-02-16 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5,191 | 0 | 1.56% |
| INTC240315P00041000 | 2023-12-04 3:59PM EST | 2024-03-15 | 2.21 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| INTC240419P00041000 | 2023-12-04 3:50PM EST | 2024-04-19 | 2.56 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| INTC240621P00041000 | 2023-12-04 11:10AM EST | 2024-06-21 | 3.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| INTC240719P00041000 | 2023-12-04 1:20PM EST | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.