Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00044000 | 2024-07-26 10:21AM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 172 | 160 | 103.13% |
| INTC240809C00044000 | 2024-07-25 3:56PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.24 | 0.00 | - | 6 | 117 | 101.17% |
| INTC240816C00044000 | 2024-07-26 1:17PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.04 | 0.00 | - | 16 | 4,045 | 63.28% |
| INTC240823C00044000 | 2024-07-25 1:15PM EDT | 2024-08-23 | 0.05 | 0.03 | 0.04 | 0.00 | - | 40 | 103 | 57.42% |
| INTC240830C00044000 | 2024-07-25 11:13AM EDT | 2024-08-30 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 44 | 54.30% |
| INTC240920C00044000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 15 | 1,374 | 48.05% |
| INTC241018C00044000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 0.18 | 0.05 | 0.39 | -0.02 | -10.00% | 17 | 1,069 | 52.73% |
| INTC241115C00044000 | 2024-07-24 3:48PM EDT | 2024-11-15 | 0.46 | 0.38 | 0.40 | 0.00 | - | 21 | 248 | 45.95% |
| INTC241220C00044000 | 2024-07-26 3:41PM EDT | 2024-12-20 | 0.54 | 0.35 | 0.57 | -0.06 | -10.00% | 11 | 507 | 44.19% |
| INTC250117C00044000 | 2024-07-26 1:06PM EDT | 2025-01-17 | 0.68 | 0.68 | 0.70 | -0.10 | -12.82% | 111 | 720 | 43.04% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00044000 | 2024-07-24 11:30AM EDT | 2024-08-02 | 11.75 | 11.20 | 14.80 | 0.00 | - | 8 | 2 | 177.73% |
| INTC240816P00044000 | 2024-07-19 2:18PM EDT | 2024-08-16 | 10.63 | 10.85 | 14.45 | 0.00 | - | 2 | 397 | 174.02% |
| INTC240830P00044000 | 2024-07-19 9:33AM EDT | 2024-08-30 | 10.20 | 11.95 | 12.90 | 0.00 | - | 1 | 1 | 73.34% |
| INTC240920P00044000 | 2024-07-26 2:52PM EDT | 2024-09-20 | 12.85 | 12.20 | 12.80 | +0.05 | +0.39% | 26 | 13 | 52.05% |
| INTC241018P00044000 | 2024-07-25 9:31AM EDT | 2024-10-18 | 12.75 | 11.50 | 13.95 | 0.00 | - | 2 | 12 | 76.59% |
| INTC241115P00044000 | 2024-07-22 3:25PM EDT | 2024-11-15 | 10.97 | 12.05 | 13.75 | 0.00 | - | 1 | 13 | 62.45% |
| INTC241220P00044000 | 2024-07-12 11:51AM EDT | 2024-12-20 | 9.94 | 12.40 | 13.95 | 0.00 | - | - | 25 | 57.91% |
| INTC250117P00044000 | 2024-07-24 10:06AM EDT | 2025-01-17 | 12.10 | 12.50 | 13.95 | 0.00 | - | 300 | 307 | 53.08% |
© 2024 Yahoo. All rights reserved.