Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:44.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00044000 | 2023-12-04 3:59PM EST | 2023-12-08 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,062 | 0 | 12.50% |
| INTC231215C00044000 | 2023-12-04 3:59PM EST | 2023-12-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,029 | 0 | 6.25% |
| INTC231222C00044000 | 2023-12-04 3:33PM EST | 2023-12-22 | 0.55 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| INTC231229C00044000 | 2023-12-04 3:50PM EST | 2023-12-29 | 0.73 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 3.13% |
| INTC240105C00044000 | 2023-12-04 3:59PM EST | 2024-01-05 | 0.89 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| INTC240112C00044000 | 2023-12-04 3:51PM EST | 2024-01-12 | 1.07 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| INTC240119C00044000 | 2023-12-04 3:56PM EST | 2024-01-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 3.13% |
| INTC240216C00044000 | 2023-12-04 3:52PM EST | 2024-02-16 | 2.08 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| INTC240315C00044000 | 2023-12-04 2:09PM EST | 2024-03-15 | 2.44 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| INTC240419C00044000 | 2023-12-04 2:15PM EST | 2024-04-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| INTC240621C00044000 | 2023-12-04 1:43PM EST | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| INTC240719C00044000 | 2023-12-04 10:16AM EST | 2024-07-19 | 4.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00044000 | 2023-12-04 3:58PM EST | 2023-12-08 | 1.76 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| INTC231215P00044000 | 2023-12-04 3:50PM EST | 2023-12-15 | 2.03 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| INTC231222P00044000 | 2023-12-04 3:51PM EST | 2023-12-22 | 2.13 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| INTC231229P00044000 | 2023-12-04 3:37PM EST | 2023-12-29 | 2.28 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| INTC240105P00044000 | 2023-12-04 1:51PM EST | 2024-01-05 | 2.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTC240112P00044000 | 2023-12-04 9:46AM EST | 2024-01-12 | 2.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240119P00044000 | 2023-12-04 3:57PM EST | 2024-01-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1,285 | 0 | 0.00% |
| INTC240216P00044000 | 2023-12-04 3:54PM EST | 2024-02-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| INTC240315P00044000 | 2023-12-04 2:23PM EST | 2024-03-15 | 3.77 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| INTC240419P00044000 | 2023-12-04 11:12AM EST | 2024-04-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| INTC240621P00044000 | 2023-12-04 12:14PM EST | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| INTC240719P00044000 | 2023-12-04 2:39PM EST | 2024-07-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.