Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00030000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.74 | 0.73 | 0.76 | -0.12 | -13.95% | 1,406 | 17,737 | 32.62% |
| INTC240628C00030000 | 2024-06-14 2:43PM EDT | 2024-06-28 | 1.01 | 1.01 | 1.05 | -0.09 | -8.18% | 407 | 1,499 | 35.35% |
| INTC240705C00030000 | 2024-06-14 3:12PM EDT | 2024-07-05 | 1.16 | 0.98 | 1.22 | -0.12 | -9.38% | 580 | 1,485 | 34.67% |
| INTC240712C00030000 | 2024-06-14 11:37AM EDT | 2024-07-12 | 1.38 | 1.36 | 1.40 | -0.03 | -2.13% | 41 | 500 | 35.40% |
| INTC240719C00030000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 1.56 | 1.57 | 1.62 | -0.09 | -5.45% | 631 | 5,895 | 37.60% |
| INTC240726C00030000 | 2024-06-14 1:19PM EDT | 2024-07-26 | 2.00 | 1.90 | 2.09 | -0.06 | -2.91% | 32 | 220 | 46.00% |
| INTC240802C00030000 | 2024-06-14 3:55PM EDT | 2024-08-02 | 2.15 | 2.12 | 2.20 | -0.21 | -8.90% | 44 | 4 | 45.02% |
| INTC240816C00030000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 2.32 | 2.35 | 2.37 | -0.08 | -3.33% | 397 | 19,411 | 43.07% |
| INTC240920C00030000 | 2024-06-14 2:39PM EDT | 2024-09-20 | 2.66 | 2.76 | 2.81 | -0.14 | -5.00% | 81 | 3,311 | 41.55% |
| INTC241018C00030000 | 2024-06-14 3:03PM EDT | 2024-10-18 | 3.05 | 3.05 | 3.15 | -0.05 | -1.61% | 26 | 3,956 | 41.46% |
| INTC241115C00030000 | 2024-06-13 3:17PM EDT | 2024-11-15 | 3.55 | 3.50 | 3.60 | 0.00 | - | 27 | 411 | 43.31% |
| INTC241220C00030000 | 2024-06-14 3:30PM EDT | 2024-12-20 | 3.85 | 3.80 | 3.90 | 0.00 | - | 71 | 2,121 | 42.58% |
| INTC250117C00030000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 4.07 | 4.05 | 4.15 | -0.03 | -0.73% | 611 | 29,085 | 42.46% |
| INTC250321C00030000 | 2024-06-14 3:28PM EDT | 2025-03-21 | 4.63 | 4.55 | 4.70 | -0.07 | -1.49% | 63 | 1,222 | 42.65% |
| INTC250620C00030000 | 2024-06-14 3:33PM EDT | 2025-06-20 | 5.30 | 5.10 | 5.40 | -0.10 | -1.85% | 216 | 2,994 | 42.92% |
| INTC250919C00030000 | 2024-06-12 3:56PM EDT | 2025-09-19 | 6.10 | 5.85 | 7.15 | 0.00 | - | 2 | 2,942 | 51.79% |
| INTC251219C00030000 | 2024-06-14 12:29PM EDT | 2025-12-19 | 6.50 | 6.40 | 6.70 | -0.08 | -1.22% | 24 | 2,251 | 44.18% |
| INTC260116C00030000 | 2024-06-14 3:24PM EDT | 2026-01-16 | 6.70 | 6.55 | 6.80 | -0.01 | -0.15% | 21 | 4,451 | 43.77% |
| INTC260618C00030000 | 2024-06-14 11:28AM EDT | 2026-06-18 | 7.45 | 7.30 | 7.85 | -0.10 | -1.32% | 25 | 1,618 | 45.36% |
| INTC261218C00030000 | 2024-06-14 3:47PM EDT | 2026-12-18 | 8.44 | 8.30 | 8.65 | -0.01 | -0.12% | 82 | 5,466 | 45.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00030000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.26 | 0.26 | 0.27 | -0.07 | -21.21% | 10,488 | 37,620 | 29.79% |
| INTC240628P00030000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 0.53 | 0.49 | 0.51 | 0.00 | - | 1,697 | 6,573 | 31.35% |
| INTC240705P00030000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 0.66 | 0.63 | 0.66 | 0.00 | - | 664 | 1,367 | 30.71% |
| INTC240712P00030000 | 2024-06-14 3:42PM EDT | 2024-07-12 | 0.80 | 0.57 | 0.90 | -0.04 | -4.76% | 71 | 537 | 33.89% |
| INTC240719P00030000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.97 | 0.95 | 0.97 | +0.01 | +1.04% | 2,970 | 17,821 | 32.13% |
| INTC240726P00030000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 1.39 | 0.95 | 1.41 | 0.00 | - | 138 | 312 | 40.23% |
| INTC240816P00030000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 1.71 | 1.68 | 1.71 | +0.02 | +1.18% | 367 | 27,880 | 38.82% |
| INTC240920P00030000 | 2024-06-14 2:09PM EDT | 2024-09-20 | 2.05 | 1.97 | 2.01 | +0.06 | +3.02% | 81 | 22,867 | 35.89% |
| INTC241018P00030000 | 2024-06-14 3:00PM EDT | 2024-10-18 | 2.22 | 2.16 | 2.21 | +0.04 | +1.83% | 22 | 19,485 | 34.47% |
| INTC241115P00030000 | 2024-06-14 2:44PM EDT | 2024-11-15 | 2.69 | 2.55 | 2.63 | +0.09 | +3.46% | 12 | 6,560 | 36.60% |
| INTC241220P00030000 | 2024-06-14 10:05AM EDT | 2024-12-20 | 2.88 | 2.75 | 2.79 | +0.12 | +4.35% | 1 | 13,871 | 34.89% |
| INTC250117P00030000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 2.93 | 2.86 | 2.93 | +0.05 | +1.74% | 16 | 45,250 | 34.06% |
| INTC250321P00030000 | 2024-06-14 11:46AM EDT | 2025-03-21 | 3.41 | 3.30 | 3.75 | +0.11 | +3.33% | 1,200 | 18,491 | 37.84% |
| INTC250620P00030000 | 2024-06-14 3:29PM EDT | 2025-06-20 | 3.88 | 3.00 | 3.95 | +0.08 | +2.11% | 1,015 | 20,244 | 34.55% |
| INTC250919P00030000 | 2024-06-14 11:02AM EDT | 2025-09-19 | 4.50 | 4.15 | 5.05 | +0.22 | +5.14% | 38 | 8,781 | 39.23% |
| INTC251219P00030000 | 2024-06-13 10:55AM EDT | 2025-12-19 | 4.61 | 4.50 | 4.75 | 0.00 | - | 16 | 4,154 | 33.79% |
| INTC260116P00030000 | 2024-06-14 2:30PM EDT | 2026-01-16 | 4.70 | 4.60 | 4.80 | 0.00 | - | 29 | 14,395 | 33.30% |
| INTC260618P00030000 | 2024-06-14 9:36AM EDT | 2026-06-18 | 5.15 | 2.92 | 5.30 | -0.05 | -0.96% | 2 | 4,277 | 32.63% |
| INTC261218P00030000 | 2024-06-14 12:16PM EDT | 2026-12-18 | 5.65 | 5.50 | 5.75 | 0.00 | - | 11 | 8,872 | 31.62% |
© 2024 Yahoo. All rights reserved.