Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00033000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.67 | 0.67 | 0.70 | +0.03 | +4.69% | 2,018 | 6,147 | 76.17% |
| INTC240809C00033000 | 2024-07-26 3:43PM EDT | 2024-08-09 | 0.78 | 0.81 | 0.84 | 0.00 | - | 397 | 4,308 | 60.06% |
| INTC240816C00033000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.93 | 0.92 | 0.95 | +0.06 | +6.90% | 7,431 | 13,154 | 52.93% |
| INTC240823C00033000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 1.03 | 1.01 | 1.06 | -0.16 | -13.45% | 48 | 432 | 49.66% |
| INTC240830C00033000 | 2024-07-26 3:25PM EDT | 2024-08-30 | 1.15 | 1.10 | 1.19 | +0.05 | +4.55% | 52 | 603 | 47.90% |
| INTC240920C00033000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 1.45 | 1.45 | 1.49 | +0.08 | +5.84% | 639 | 8,238 | 44.19% |
| INTC241018C00033000 | 2024-07-26 3:25PM EDT | 2024-10-18 | 1.83 | 1.84 | 1.88 | +0.04 | +2.23% | 46 | 2,651 | 42.68% |
| INTC241115C00033000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 2.42 | 2.42 | 2.46 | +0.05 | +2.11% | 215 | 6,553 | 45.39% |
| INTC241220C00033000 | 2024-07-26 12:34PM EDT | 2024-12-20 | 2.79 | 2.78 | 2.81 | -0.11 | -3.79% | 61 | 3,551 | 44.02% |
| INTC250620C00033000 | 2024-07-26 9:34AM EDT | 2025-06-20 | 4.45 | 4.30 | 4.45 | +0.10 | +2.30% | 15 | 3,136 | 43.25% |
| INTC250919C00033000 | 2024-07-26 11:35AM EDT | 2025-09-19 | 5.03 | 5.00 | 5.70 | -0.17 | -3.27% | 1 | 1,130 | 47.66% |
| INTC260116C00033000 | 2024-07-26 1:24PM EDT | 2026-01-16 | 5.90 | 5.80 | 6.95 | -0.15 | -2.48% | 79 | 1,977 | 50.44% |
| INTC260618C00033000 | 2024-07-26 1:20PM EDT | 2026-06-18 | 6.90 | 6.65 | 7.00 | -0.27 | -3.77% | 11 | 1,099 | 44.81% |
| INTC261218C00033000 | 2024-07-26 3:35PM EDT | 2026-12-18 | 7.65 | 7.55 | 8.80 | -0.25 | -3.16% | 104 | 2,422 | 49.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00033000 | 2024-07-26 3:40PM EDT | 2024-08-02 | 2.35 | 2.25 | 2.50 | -0.09 | -3.69% | 527 | 3,344 | 78.71% |
| INTC240809P00033000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 2.52 | 2.39 | 2.53 | +0.20 | +8.62% | 124 | 4,045 | 59.38% |
| INTC240816P00033000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 2.62 | 2.54 | 2.75 | -0.13 | -4.73% | 718 | 6,843 | 55.08% |
| INTC240823P00033000 | 2024-07-25 2:09PM EDT | 2024-08-23 | 2.80 | 1.34 | 2.91 | +0.36 | +14.75% | 1 | 248 | 55.66% |
| INTC240830P00033000 | 2024-07-26 3:29PM EDT | 2024-08-30 | 2.78 | 2.56 | 2.83 | +0.01 | +0.36% | 8 | 213 | 47.66% |
| INTC240920P00033000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 3.00 | 2.93 | 3.70 | -0.02 | -0.66% | 283 | 6,845 | 55.76% |
| INTC241018P00033000 | 2024-07-26 3:22PM EDT | 2024-10-18 | 3.30 | 3.20 | 3.25 | +0.20 | +6.45% | 35 | 3,410 | 37.94% |
| INTC241115P00033000 | 2024-07-26 2:06PM EDT | 2024-11-15 | 3.75 | 3.70 | 3.75 | +0.10 | +2.74% | 5 | 3,921 | 40.19% |
| INTC241220P00033000 | 2024-07-26 3:48PM EDT | 2024-12-20 | 4.00 | 3.95 | 4.00 | +0.10 | +2.56% | 39 | 8,095 | 38.23% |
| INTC250620P00033000 | 2024-07-26 1:14PM EDT | 2025-06-20 | 4.95 | 5.00 | 5.25 | -0.14 | -2.75% | 259 | 11,923 | 36.11% |
| INTC250919P00033000 | 2024-07-25 11:51AM EDT | 2025-09-19 | 5.45 | 5.35 | 5.75 | 0.00 | - | 10 | 4,225 | 35.69% |
| INTC260116P00033000 | 2024-07-26 2:14PM EDT | 2026-01-16 | 6.00 | 4.95 | 6.20 | 0.00 | - | 22 | 11,233 | 34.47% |
| INTC260618P00033000 | 2024-07-25 12:40PM EDT | 2026-06-18 | 6.17 | 6.40 | 7.00 | 0.00 | - | 100 | 1,724 | 35.11% |
| INTC261218P00033000 | 2024-07-26 3:40PM EDT | 2026-12-18 | 7.12 | 6.45 | 7.20 | +0.07 | +0.99% | 19 | 7,614 | 32.27% |
© 2024 Yahoo. All rights reserved.