Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00024000 | 2024-07-17 3:58PM EDT | 2024-08-02 | 10.33 | 5.75 | 8.30 | 0.00 | - | 1 | 4 | 227.73% |
| INTC240809C00024000 | 2024-07-05 12:13PM EDT | 2024-08-09 | 8.25 | 6.65 | 8.15 | 0.00 | - | 5 | 4 | 73.83% |
| INTC240816C00024000 | 2024-07-25 10:19AM EDT | 2024-08-16 | 7.16 | 7.25 | 8.40 | 0.00 | - | 2 | 59 | 102.64% |
| INTC240830C00024000 | 2024-07-25 9:35AM EDT | 2024-08-30 | 7.25 | 7.25 | 7.95 | 0.00 | - | - | - | 66.02% |
| INTC240920C00024000 | 2024-07-25 12:40PM EDT | 2024-09-20 | 7.65 | 7.50 | 8.65 | -0.50 | -6.13% | 3 | 19 | 72.66% |
| INTC241018C00024000 | 2024-07-09 12:24PM EDT | 2024-10-18 | 10.50 | 5.70 | 8.15 | 0.00 | - | 3 | 14 | 61.52% |
| INTC241115C00024000 | 2024-07-10 1:32PM EDT | 2024-11-15 | 11.20 | 7.40 | 8.15 | 0.00 | - | 1 | 16 | 53.27% |
| INTC241220C00024000 | 2024-07-15 11:04AM EDT | 2024-12-20 | 11.44 | 8.10 | 8.30 | 0.00 | - | 1 | 17 | 49.71% |
| INTC250117C00024000 | 2024-07-26 11:26AM EDT | 2025-01-17 | 7.90 | 7.35 | 8.50 | -0.45 | -5.39% | 5 | 60 | 49.27% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00024000 | 2024-07-26 3:13PM EDT | 2024-08-02 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 97 | 1,352 | 93.75% |
| INTC240809P00024000 | 2024-07-26 10:40AM EDT | 2024-08-09 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 6 | 312 | 69.53% |
| INTC240816P00024000 | 2024-07-26 2:59PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 34 | 1,212 | 57.81% |
| INTC240823P00024000 | 2024-07-26 2:52PM EDT | 2024-08-23 | 0.07 | 0.05 | 0.24 | 0.00 | - | 42 | 2 | 64.45% |
| INTC240830P00024000 | 2024-07-26 3:56PM EDT | 2024-08-30 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 1 | 15 | 50.98% |
| INTC240920P00024000 | 2024-07-26 2:23PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 12 | 704 | 44.53% |
| INTC241018P00024000 | 2024-07-26 10:59AM EDT | 2024-10-18 | 0.23 | 0.01 | 0.22 | 0.00 | - | 11 | 192 | 41.21% |
| INTC241115P00024000 | 2024-07-26 3:22PM EDT | 2024-11-15 | 0.45 | 0.43 | 0.45 | -0.01 | -2.17% | 35 | 504 | 43.70% |
| INTC241220P00024000 | 2024-07-26 9:56AM EDT | 2024-12-20 | 0.55 | 0.35 | 0.57 | -0.01 | -1.79% | 1 | 1,688 | 41.21% |
| INTC250117P00024000 | 2024-07-25 11:37AM EDT | 2025-01-17 | 0.64 | 0.63 | 0.65 | 0.00 | - | 6 | 2,736 | 39.50% |
© 2024 Yahoo. All rights reserved.