Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00040000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 36,484 | 81.25% |
| INTC240628C00040000 | 2024-06-14 11:03AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 174 | 59.38% |
| INTC240705C00040000 | 2024-06-14 11:53AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 436 | 52.34% |
| INTC240712C00040000 | 2024-06-14 9:36AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 7 | 48.05% |
| INTC240719C00040000 | 2024-06-14 3:19PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 40 | 15,264 | 44.53% |
| INTC240726C00040000 | 2024-06-14 1:54PM EDT | 2024-07-26 | 0.10 | 0.10 | 0.12 | 0.00 | - | 63 | 111 | 49.41% |
| INTC240816C00040000 | 2024-06-14 2:17PM EDT | 2024-08-16 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 282 | 7,679 | 44.34% |
| INTC240920C00040000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 0.32 | 0.31 | 0.34 | 0.00 | - | 169 | 15,760 | 40.97% |
| INTC241018C00040000 | 2024-06-14 2:16PM EDT | 2024-10-18 | 0.46 | 0.46 | 0.48 | -0.02 | -4.17% | 187 | 4,414 | 39.75% |
| INTC241115C00040000 | 2024-06-14 3:52PM EDT | 2024-11-15 | 0.74 | 0.74 | 0.79 | -0.01 | -1.33% | 29 | 989 | 42.14% |
| INTC241220C00040000 | 2024-06-14 2:16PM EDT | 2024-12-20 | 0.93 | 0.94 | 0.96 | -0.03 | -3.12% | 24 | 6,626 | 40.77% |
| INTC250117C00040000 | 2024-06-14 3:46PM EDT | 2025-01-17 | 1.12 | 1.10 | 1.14 | -0.01 | -0.88% | 1,096 | 69,308 | 40.58% |
| INTC250321C00040000 | 2024-06-14 3:20PM EDT | 2025-03-21 | 1.52 | 1.55 | 1.60 | -0.03 | -1.94% | 361 | 3,326 | 41.04% |
| INTC250620C00040000 | 2024-06-14 3:56PM EDT | 2025-06-20 | 2.11 | 2.10 | 2.35 | -0.02 | -0.94% | 41 | 2,119 | 42.59% |
| INTC250919C00040000 | 2024-06-14 3:30PM EDT | 2025-09-19 | 2.72 | 2.59 | 2.96 | -0.11 | -3.89% | 17 | 1,247 | 42.94% |
| INTC251219C00040000 | 2024-06-14 2:18PM EDT | 2025-12-19 | 3.25 | 3.20 | 3.40 | -0.05 | -1.52% | 36 | 4,312 | 42.31% |
| INTC260116C00040000 | 2024-06-14 3:19PM EDT | 2026-01-16 | 3.40 | 3.35 | 3.50 | -0.05 | -1.45% | 80 | 5,778 | 41.96% |
| INTC260618C00040000 | 2024-06-12 12:12PM EDT | 2026-06-18 | 4.25 | 4.05 | 4.45 | -0.23 | -5.13% | 4 | 679 | 42.94% |
| INTC261218C00040000 | 2024-06-14 3:47PM EDT | 2026-12-18 | 5.20 | 5.10 | 5.45 | 0.00 | - | 960 | 19,329 | 43.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00040000 | 2024-06-14 3:14PM EDT | 2024-06-21 | 9.60 | 9.20 | 9.60 | +0.05 | +0.52% | 482 | 583 | 110.16% |
| INTC240628P00040000 | 2024-06-06 9:31AM EDT | 2024-06-28 | 9.52 | 9.20 | 9.90 | 0.00 | - | 1 | 2 | 112.70% |
| INTC240712P00040000 | 2024-06-06 11:03AM EDT | 2024-07-12 | 9.53 | 9.25 | 9.85 | 0.00 | - | - | 0 | 75.20% |
| INTC240719P00040000 | 2024-06-14 3:14PM EDT | 2024-07-19 | 9.60 | 9.15 | 9.95 | +0.05 | +0.52% | 1,557 | 3,248 | 72.36% |
| INTC240816P00040000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 9.65 | 9.45 | 10.00 | -0.10 | -1.03% | 7 | 3,160 | 55.42% |
| INTC240920P00040000 | 2024-06-12 1:27PM EDT | 2024-09-20 | 9.20 | 9.10 | 9.70 | 0.00 | - | 4 | 12,531 | 33.69% |
| INTC241018P00040000 | 2024-06-11 3:39PM EDT | 2024-10-18 | 9.30 | 9.60 | 9.75 | 0.00 | - | 30 | 1,295 | 31.64% |
| INTC241115P00040000 | 2024-06-06 1:17PM EDT | 2024-11-15 | 9.76 | 9.75 | 10.20 | 0.00 | - | 1 | 148 | 39.50% |
| INTC241220P00040000 | 2024-06-13 3:13PM EDT | 2024-12-20 | 9.90 | 9.85 | 10.10 | 0.00 | - | 2 | 6,140 | 33.84% |
| INTC250117P00040000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 10.00 | 9.90 | 10.30 | +0.05 | +0.50% | 9 | 17,294 | 34.89% |
| INTC250321P00040000 | 2024-06-10 2:08PM EDT | 2025-03-21 | 10.05 | 9.85 | 10.55 | 0.00 | - | 1 | 7,218 | 34.01% |
| INTC250620P00040000 | 2024-06-14 9:45AM EDT | 2025-06-20 | 10.65 | 10.40 | 10.75 | +0.25 | +2.40% | 2 | 1,011 | 31.69% |
| INTC250919P00040000 | 2024-05-29 3:30PM EDT | 2025-09-19 | 10.82 | 10.65 | 11.55 | 0.00 | - | 1 | 2,249 | 35.35% |
| INTC251219P00040000 | 2024-06-14 12:00PM EDT | 2025-12-19 | 11.14 | 10.85 | 11.25 | +0.34 | +3.15% | 1 | 2,760 | 30.02% |
| INTC260116P00040000 | 2024-06-13 11:26AM EDT | 2026-01-16 | 11.20 | 10.10 | 11.55 | +0.10 | +0.90% | 1 | 8,444 | 31.52% |
| INTC260618P00040000 | 2024-06-13 3:14PM EDT | 2026-06-18 | 11.55 | 10.70 | 11.80 | 0.00 | - | 1 | 2,688 | 29.66% |
| INTC261218P00040000 | 2024-06-14 11:40AM EDT | 2026-12-18 | 12.01 | 10.45 | 12.15 | +0.07 | +0.59% | 1 | 969 | 28.53% |
© 2024 Yahoo. All rights reserved.