Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00031000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.26 | 0.26 | 0.27 | -0.09 | -25.71% | 7,534 | 17,777 | 31.64% |
| INTC240628C00031000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.51 | 0.53 | 0.56 | -0.11 | -17.74% | 1,495 | 4,630 | 34.82% |
| INTC240705C00031000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.71 | 0.70 | 0.73 | -0.06 | -7.79% | 1,202 | 2,699 | 34.18% |
| INTC240712C00031000 | 2024-06-14 3:47PM EDT | 2024-07-12 | 0.86 | 0.88 | 0.91 | -0.08 | -8.51% | 194 | 1,267 | 34.96% |
| INTC240719C00031000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.10 | 1.09 | 1.10 | -0.04 | -3.51% | 3,495 | 10,305 | 36.28% |
| INTC240726C00031000 | 2024-06-14 3:39PM EDT | 2024-07-26 | 1.53 | 1.54 | 1.61 | -0.08 | -4.97% | 244 | 346 | 45.61% |
| INTC240802C00031000 | 2024-06-14 1:56PM EDT | 2024-08-02 | 1.68 | 1.63 | 1.84 | -0.06 | -3.45% | 14 | 83 | 47.36% |
| INTC240816C00031000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 1.85 | 1.87 | 1.89 | -0.06 | -3.14% | 802 | 3,268 | 42.68% |
| INTC240920C00031000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 2.26 | 2.29 | 2.32 | -0.09 | -3.83% | 216 | 2,500 | 40.99% |
| INTC241018C00031000 | 2024-06-14 3:49PM EDT | 2024-10-18 | 2.58 | 2.60 | 2.63 | -0.07 | -2.64% | 191 | 1,861 | 40.48% |
| INTC241115C00031000 | 2024-06-14 3:14PM EDT | 2024-11-15 | 3.04 | 2.84 | 3.10 | -0.11 | -3.49% | 121 | 562 | 42.58% |
| INTC241220C00031000 | 2024-06-14 2:19PM EDT | 2024-12-20 | 3.35 | 3.35 | 3.90 | -0.05 | -1.47% | 5 | 988 | 47.61% |
| INTC250117C00031000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 3.60 | 3.55 | 3.70 | -0.01 | -0.28% | 144 | 1,356 | 42.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00031000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.84 | 0.76 | 0.79 | +0.03 | +3.70% | 447 | 11,293 | 29.49% |
| INTC240628P00031000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.02 | 1.01 | 1.13 | -0.05 | -4.67% | 1,236 | 1,408 | 35.74% |
| INTC240705P00031000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 1.16 | 0.94 | 1.55 | -0.03 | -2.52% | 438 | 623 | 43.80% |
| INTC240712P00031000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 1.31 | 1.28 | 1.32 | -0.07 | -5.07% | 352 | 254 | 30.66% |
| INTC240719P00031000 | 2024-06-14 2:53PM EDT | 2024-07-19 | 1.50 | 1.46 | 1.49 | +0.05 | +3.45% | 668 | 8,993 | 31.93% |
| INTC240726P00031000 | 2024-06-14 2:18PM EDT | 2024-07-26 | 2.00 | 1.87 | 1.94 | +0.13 | +6.95% | 10 | 101 | 40.23% |
| INTC240802P00031000 | 2024-06-13 1:00PM EDT | 2024-08-02 | 2.01 | 1.87 | 2.08 | 0.00 | - | 5 | 5 | 40.33% |
| INTC240816P00031000 | 2024-06-14 2:03PM EDT | 2024-08-16 | 2.29 | 2.21 | 2.24 | +0.05 | +2.23% | 263 | 4,143 | 38.70% |
| INTC240920P00031000 | 2024-06-13 11:41AM EDT | 2024-09-20 | 2.58 | 2.49 | 2.54 | +0.08 | +3.20% | 3 | 2,442 | 35.74% |
| INTC241018P00031000 | 2024-06-14 1:12PM EDT | 2024-10-18 | 2.75 | 2.70 | 2.74 | +0.05 | +1.85% | 9 | 1,317 | 34.30% |
| INTC241115P00031000 | 2024-06-14 3:36PM EDT | 2024-11-15 | 3.15 | 3.10 | 3.15 | +0.09 | +2.94% | 25 | 3,992 | 36.21% |
| INTC241220P00031000 | 2024-06-12 1:55PM EDT | 2024-12-20 | 3.15 | 3.25 | 3.35 | 0.00 | - | 10 | 1,111 | 34.96% |
| INTC250117P00031000 | 2024-06-14 11:31AM EDT | 2025-01-17 | 3.55 | 3.40 | 3.45 | +0.10 | +2.90% | 82 | 25,511 | 33.69% |
© 2024 Yahoo. All rights reserved.