UK markets open in 2 hours 4 minutes
NIKKEI 225
32,235.40 -622.91 (-1.90%) HANG SENG
16,357.17 +11.28 (+0.07%) CRUDE OIL
70.43 +1.09 (+1.57%) GOLD FUTURES
2,047.90 +1.50 (+0.07%) DOW
36,117.38 +62.95 (+0.17%) Bitcoin GBP
34,518.52 -423.30 (-1.21%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:33.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00033000 | 2023-12-07 9:35AM EST | 2023-12-08 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC231215C00033000 | 2023-12-07 11:26AM EST | 2023-12-15 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC231222C00033000 | 2023-12-06 10:24AM EST | 2023-12-22 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC231229C00033000 | 2023-12-04 2:41PM EST | 2023-12-29 | 9.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240105C00033000 | 2023-12-07 9:56AM EST | 2024-01-05 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240216C00033000 | 2023-12-07 10:55AM EST | 2024-02-16 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240315C00033000 | 2023-12-06 1:05PM EST | 2024-03-15 | 9.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240419C00033000 | 2023-12-07 11:13AM EST | 2024-04-19 | 9.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240621C00033000 | 2023-12-05 2:01PM EST | 2024-06-21 | 10.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240719C00033000 | 2023-12-01 9:30AM EST | 2024-07-19 | 12.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116C00033000 | 2023-12-07 9:30AM EST | 2026-01-16 | 14.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00033000 | 2023-11-24 11:49AM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC231215P00033000 | 2023-12-06 9:47AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| INTC231222P00033000 | 2023-12-07 1:10PM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC231229P00033000 | 2023-12-05 9:38AM EST | 2023-12-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC240105P00033000 | 2023-12-07 2:31PM EST | 2024-01-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| INTC240216P00033000 | 2023-12-06 3:50PM EST | 2024-02-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC240315P00033000 | 2023-12-06 3:13PM EST | 2024-03-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC240419P00033000 | 2023-12-07 2:09PM EST | 2024-04-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC240621P00033000 | 2023-12-07 2:09PM EST | 2024-06-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTC240719P00033000 | 2023-12-04 3:54PM EST | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTC260116P00033000 | 2023-12-04 11:42AM EST | 2026-01-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.