Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:42.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00042000 | 2023-12-04 3:59PM EST | 2023-12-08 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,887 | 2,562 | 0.00% |
| INTC231215C00042000 | 2023-12-04 3:59PM EST | 2023-12-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3,407 | 10,498 | 0.00% |
| INTC231222C00042000 | 2023-12-04 3:45PM EST | 2023-12-22 | 1.42 | 0.00 | 0.00 | 0.00 | - | 86 | 295 | 0.00% |
| INTC231229C00042000 | 2023-12-04 3:51PM EST | 2023-12-29 | 1.62 | 0.00 | 0.00 | 0.00 | - | 325 | 731 | 0.00% |
| INTC240105C00042000 | 2023-12-04 3:59PM EST | 2024-01-05 | 2.18 | 0.00 | 0.00 | 0.00 | - | 29 | 121 | 0.00% |
| INTC240112C00042000 | 2023-12-04 3:16PM EST | 2024-01-12 | 1.77 | 0.00 | 0.00 | 0.00 | - | 82 | 79 | 0.00% |
| INTC240216C00042000 | 2023-12-04 3:45PM EST | 2024-02-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 179 | 900 | 0.00% |
| INTC240315C00042000 | 2023-12-04 3:01PM EST | 2024-03-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 105 | 16,921 | 0.00% |
| INTC240419C00042000 | 2023-12-04 3:17PM EST | 2024-04-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 66 | 4,007 | 0.00% |
| INTC240621C00042000 | 2023-12-04 3:26PM EST | 2024-06-21 | 4.78 | 0.00 | 0.00 | 0.00 | - | 46 | 9,102 | 0.00% |
| INTC240719C00042000 | 2023-12-04 12:18PM EST | 2024-07-19 | 5.34 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| INTC240920C00042000 | 2023-12-04 3:00PM EST | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,622 | 0.00% |
| INTC251219C00042000 | 2023-12-04 10:39AM EST | 2025-12-19 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
| INTC260116C00042000 | 2023-12-04 3:29PM EST | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 46 | 345 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00042000 | 2023-12-04 3:59PM EST | 2023-12-08 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4,339 | 2,436 | 3.13% |
| INTC231215P00042000 | 2023-12-04 3:59PM EST | 2023-12-15 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,558 | 9,959 | 1.56% |
| INTC231222P00042000 | 2023-12-04 3:58PM EST | 2023-12-22 | 0.97 | 0.00 | 0.00 | 0.00 | - | 207 | 918 | 1.56% |
| INTC231229P00042000 | 2023-12-04 3:57PM EST | 2023-12-29 | 1.09 | 0.00 | 0.00 | 0.00 | - | 343 | 1,272 | 0.78% |
| INTC240105P00042000 | 2023-12-04 3:50PM EST | 2024-01-05 | 1.23 | 0.00 | 0.00 | 0.00 | - | 66 | 240 | 0.78% |
| INTC240112P00042000 | 2023-12-04 3:35PM EST | 2024-01-12 | 1.41 | 0.00 | 0.00 | 0.00 | - | 216 | 89 | 0.78% |
| INTC240216P00042000 | 2023-12-04 3:59PM EST | 2024-02-16 | 2.34 | 0.00 | 0.00 | 0.00 | - | 145 | 671 | 0.78% |
| INTC240315P00042000 | 2023-12-04 3:50PM EST | 2024-03-15 | 2.64 | 0.00 | 0.00 | 0.00 | - | 58 | 2,769 | 0.39% |
| INTC240419P00042000 | 2023-12-04 12:51PM EST | 2024-04-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 114 | 2,674 | 0.39% |
| INTC240621P00042000 | 2023-12-01 2:34PM EST | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 33 | 6,124 | 0.39% |
| INTC240719P00042000 | 2023-12-01 2:33PM EST | 2024-07-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| INTC240920P00042000 | 2023-12-04 2:19PM EST | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 98 | 738 | 0.39% |
| INTC251219P00042000 | 2023-11-30 10:28AM EST | 2025-12-19 | 5.44 | 0.00 | 0.00 | 0.00 | - | 6 | 169 | 0.20% |
| INTC260116P00042000 | 2023-12-04 1:34PM EST | 2026-01-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.20% |
© 2023 Yahoo. All rights reserved.