Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816C00065000 | 2024-07-26 2:07PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 6,929 | 114.06% |
| INTC240920C00065000 | 2024-07-26 11:12AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 10,779 | 71.88% |
| INTC241018C00065000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 3,455 | 61.72% |
| INTC241220C00065000 | 2024-07-26 11:15AM EDT | 2024-12-20 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 39 | 1,415 | 54.30% |
| INTC250117C00065000 | 2024-07-26 12:58PM EDT | 2025-01-17 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 55 | 17,725 | 52.15% |
| INTC250321C00065000 | 2024-07-26 2:36PM EDT | 2025-03-21 | 0.21 | 0.20 | 0.24 | -0.01 | -4.55% | 101 | 3,025 | 49.51% |
| INTC250620C00065000 | 2024-07-26 3:54PM EDT | 2025-06-20 | 0.38 | 0.18 | 0.62 | -0.06 | -13.64% | 76 | 9,155 | 51.03% |
| INTC250919C00065000 | 2024-07-25 11:04AM EDT | 2025-09-19 | 0.68 | 0.58 | 0.86 | 0.00 | - | 10 | 3,189 | 48.80% |
| INTC251219C00065000 | 2024-07-25 10:22AM EDT | 2025-12-19 | 0.82 | 0.75 | 0.89 | +0.24 | +41.38% | 3 | 1,861 | 44.63% |
| INTC260116C00065000 | 2024-07-26 1:35PM EDT | 2026-01-16 | 0.93 | 0.88 | 1.00 | +0.01 | +1.09% | 72 | 5,273 | 44.78% |
| INTC260618C00065000 | 2024-07-24 11:44AM EDT | 2026-06-18 | 1.50 | 1.07 | 1.84 | 0.00 | - | 5 | 804 | 47.02% |
| INTC261218C00065000 | 2024-07-26 1:25PM EDT | 2026-12-18 | 2.08 | 1.90 | 2.32 | +0.06 | +2.97% | 1 | 918 | 45.09% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 2024-08-16 | 15.65 | 21.30 | 22.90 | 0.00 | - | - | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 30.20 | 33.10 | 34.60 | 0.00 | - | 2 | 0 | 99.02% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 2024-10-18 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 2024-12-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| INTC250117P00065000 | 2024-05-16 3:30PM EDT | 2025-01-17 | 32.36 | 33.90 | 35.45 | 0.00 | - | 2,210 | 2 | 79.15% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 2025-09-19 | 24.88 | 32.45 | 36.95 | 0.00 | - | 10 | 0 | 51.47% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 2025-12-19 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 32.80 | 32.10 | 36.80 | 0.00 | - | 16 | 0 | 64.15% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 2026-06-18 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 2026-12-18 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.