Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:44.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231215C00044000 | 2023-12-08 3:54PM EST | 2023-12-15 | 0.40 | 0.35 | 0.40 | +0.08 | +25.00% | 2,606 | 14,793 | 37.79% |
| INTC231222C00044000 | 2023-12-08 3:54PM EST | 2023-12-22 | 0.63 | 0.57 | 0.62 | +0.14 | +28.57% | 493 | 1,208 | 34.13% |
| INTC231229C00044000 | 2023-12-08 3:57PM EST | 2023-12-29 | 0.78 | 0.71 | 0.78 | +0.14 | +21.87% | 211 | 885 | 32.08% |
| INTC240105C00044000 | 2023-12-08 3:29PM EST | 2024-01-05 | 0.99 | 0.92 | 1.00 | +0.18 | +22.22% | 81 | 666 | 32.67% |
| INTC240112C00044000 | 2023-12-08 2:58PM EST | 2024-01-12 | 1.22 | 1.09 | 1.17 | +0.22 | +22.00% | 248 | 106 | 32.57% |
| INTC240119C00044000 | 2023-12-08 3:58PM EST | 2024-01-19 | 1.31 | 1.28 | 1.37 | +0.20 | +18.02% | 849 | 25,348 | 33.28% |
| INTC240126C00044000 | 2023-12-07 2:16PM EST | 2024-01-26 | 1.61 | 1.36 | 1.62 | 0.00 | - | - | - | 34.89% |
| INTC240216C00044000 | 2023-12-08 3:35PM EST | 2024-02-16 | 2.25 | 2.21 | 2.30 | +0.22 | +10.84% | 212 | 3,488 | 38.38% |
| INTC240315C00044000 | 2023-12-08 3:12PM EST | 2024-03-15 | 2.68 | 2.63 | 2.67 | +0.19 | +7.63% | 30 | 15,184 | 36.65% |
| INTC240419C00044000 | 2023-12-08 2:54PM EST | 2024-04-19 | 3.30 | 3.20 | 3.25 | +0.30 | +10.00% | 341 | 1,580 | 37.10% |
| INTC240621C00044000 | 2023-12-08 2:59PM EST | 2024-06-21 | 4.20 | 4.15 | 4.25 | +0.30 | +7.69% | 91 | 1,830 | 38.57% |
| INTC240719C00044000 | 2023-12-08 3:59PM EST | 2024-07-19 | 4.50 | 4.45 | 4.80 | +0.50 | +12.50% | 6 | 272 | 40.21% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231215P00044000 | 2023-12-08 3:55PM EST | 2023-12-15 | 1.56 | 1.60 | 1.67 | -0.55 | -26.07% | 291 | 7,257 | 36.33% |
| INTC231222P00044000 | 2023-12-08 3:43PM EST | 2023-12-22 | 1.77 | 1.69 | 1.91 | -0.41 | -18.81% | 23 | 277 | 33.79% |
| INTC231229P00044000 | 2023-12-08 10:30AM EST | 2023-12-29 | 2.06 | 1.85 | 1.96 | -0.28 | -11.97% | 140 | 910 | 28.91% |
| INTC240105P00044000 | 2023-12-08 1:20PM EST | 2024-01-05 | 2.06 | 2.01 | 2.11 | -0.49 | -19.22% | 11 | 127 | 28.47% |
| INTC240112P00044000 | 2023-12-08 3:51PM EST | 2024-01-12 | 2.23 | 2.13 | 2.26 | -0.29 | -11.51% | 2 | 25 | 28.44% |
| INTC240119P00044000 | 2023-12-08 3:03PM EST | 2024-01-19 | 2.27 | 2.27 | 2.36 | -0.45 | -16.54% | 112 | 5,930 | 27.78% |
| INTC240216P00044000 | 2023-12-08 3:30PM EST | 2024-02-16 | 3.10 | 3.15 | 3.25 | -0.30 | -8.82% | 17 | 1,836 | 33.67% |
| INTC240315P00044000 | 2023-12-08 1:31PM EST | 2024-03-15 | 3.45 | 3.45 | 3.50 | -0.38 | -9.92% | 485 | 2,426 | 31.32% |
| INTC240419P00044000 | 2023-12-08 11:28AM EST | 2024-04-19 | 3.90 | 3.80 | 3.90 | -0.25 | -6.02% | 10 | 3,032 | 30.79% |
| INTC240621P00044000 | 2023-12-08 1:04PM EST | 2024-06-21 | 4.50 | 4.50 | 4.60 | -0.45 | -9.09% | 45 | 1,623 | 30.98% |
| INTC240719P00044000 | 2023-12-06 11:59AM EST | 2024-07-19 | 5.10 | 4.65 | 5.00 | 0.00 | - | 4 | 66 | 31.98% |
© 2023 Yahoo. All rights reserved.