Canada markets close in 4 hours 5 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.50-0.20 (-0.65%)
As of 11:55AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:43.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240726C000430002024-07-25 10:49AM EDT2024-07-260.010.000.020.00-1290168.75%
INTC240802C000430002024-07-24 10:05AM EDT2024-08-020.030.030.040.00-130694.53%
INTC240809C000430002024-07-24 9:48AM EDT2024-08-090.050.030.040.00-38870.70%
INTC240816C000430002024-07-25 11:00AM EDT2024-08-160.040.040.05-0.01-20.00%212,62761.33%
INTC240823C000430002024-07-24 3:30PM EDT2024-08-230.060.050.060.00-416755.47%
INTC240830C000430002024-07-25 10:22AM EDT2024-08-300.080.070.08-0.01-11.11%106052.54%
INTC240920C000430002024-07-25 10:30AM EDT2024-09-200.120.120.13-0.03-20.00%23,06546.48%
INTC241018C000430002024-07-25 11:03AM EDT2024-10-180.230.230.24-0.04-14.29%31,72743.46%
INTC241115C000430002024-07-25 9:31AM EDT2024-11-150.480.480.50-0.21-30.43%640545.61%
INTC241220C000430002024-07-25 9:30AM EDT2024-12-200.610.670.69-0.12-16.44%13,97843.90%
INTC260618C000430002024-07-17 12:10PM EDT2026-06-185.703.805.700.00-222252.59%
INTC261218C000430002024-07-25 10:21AM EDT2026-12-184.904.855.15-0.20-3.92%233,44543.95%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240726P000430002024-07-22 3:22PM EDT2024-07-269.6510.5513.550.00--0352.73%
INTC240802P000430002024-07-24 11:30AM EDT2024-08-0210.7511.4011.550.00-3198.05%
INTC240816P000430002024-07-19 2:18PM EDT2024-08-169.7011.1512.500.00-291890.14%
INTC240920P000430002024-07-19 9:35AM EDT2024-09-209.4011.4511.700.00-64050.59%
INTC241018P000430002024-07-25 11:23AM EDT2024-10-1811.6511.5011.65+1.65+16.50%510439.06%
INTC241115P000430002024-07-19 9:41AM EDT2024-11-159.6511.6011.900.00-11042.77%
INTC241220P000430002024-07-22 10:09AM EDT2024-12-2010.5911.6511.850.00-132,97236.13%
INTC260618P000430002024-07-09 12:17PM EDT2026-06-1811.6511.7015.300.00-10012241.49%
INTC261218P000430002024-07-16 11:30AM EDT2026-12-1812.0013.1014.150.00-12,46130.66%