Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:43.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00043000 | 2023-12-04 3:59PM EST | 2023-12-08 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,615 | 0 | 6.25% |
| INTC231215C00043000 | 2023-12-04 3:59PM EST | 2023-12-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12,846 | 0 | 3.13% |
| INTC231222C00043000 | 2023-12-04 3:50PM EST | 2023-12-22 | 0.95 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 1.56% |
| INTC231229C00043000 | 2023-12-04 3:54PM EST | 2023-12-29 | 1.10 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 1.56% |
| INTC240105C00043000 | 2023-12-04 3:46PM EST | 2024-01-05 | 1.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| INTC240112C00043000 | 2023-12-04 3:53PM EST | 2024-01-12 | 1.48 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| INTC240216C00043000 | 2023-12-04 3:09PM EST | 2024-02-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.78% |
| INTC240315C00043000 | 2023-12-04 3:58PM EST | 2024-03-15 | 2.98 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.78% |
| INTC240419C00043000 | 2023-12-04 3:16PM EST | 2024-04-19 | 3.32 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.78% |
| INTC240621C00043000 | 2023-12-04 2:00PM EST | 2024-06-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| INTC240719C00043000 | 2023-12-04 2:22PM EST | 2024-07-19 | 4.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00043000 | 2023-12-04 3:59PM EST | 2023-12-08 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2,145 | 0 | 0.00% |
| INTC231215P00043000 | 2023-12-04 3:59PM EST | 2023-12-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,445 | 0 | 0.00% |
| INTC231222P00043000 | 2023-12-04 3:21PM EST | 2023-12-22 | 1.63 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| INTC231229P00043000 | 2023-12-04 3:54PM EST | 2023-12-29 | 1.59 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| INTC240105P00043000 | 2023-12-04 3:54PM EST | 2024-01-05 | 1.73 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240112P00043000 | 2023-12-04 3:50PM EST | 2024-01-12 | 1.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240216P00043000 | 2023-12-04 3:59PM EST | 2024-02-16 | 2.83 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| INTC240315P00043000 | 2023-12-04 3:44PM EST | 2024-03-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC240419P00043000 | 2023-12-04 10:58AM EST | 2024-04-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| INTC240621P00043000 | 2023-12-04 2:24PM EST | 2024-06-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| INTC240719P00043000 | 2023-12-01 11:02AM EST | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.