Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00023000 | 2024-07-22 9:32AM EDT | 2024-08-02 | 10.05 | 7.35 | 9.50 | 0.00 | - | 19 | 20 | 127.34% |
| INTC240809C00023000 | 2024-07-25 2:30PM EDT | 2024-08-09 | 8.80 | 7.10 | 9.10 | 0.00 | - | 1 | 2 | 163.09% |
| INTC240816C00023000 | 2024-07-18 11:22AM EDT | 2024-08-16 | 13.10 | 7.35 | 9.20 | 0.00 | - | 9 | 167 | 139.26% |
| INTC240823C00023000 | 2024-07-19 1:48PM EDT | 2024-08-23 | 10.13 | 8.25 | 8.90 | 0.00 | - | 1 | 1 | 80.66% |
| INTC240920C00023000 | 2024-07-26 2:41PM EDT | 2024-09-20 | 8.40 | 8.45 | 9.60 | -3.35 | -28.51% | 1 | 90 | 78.52% |
| INTC241018C00023000 | 2024-07-15 2:42PM EDT | 2024-10-18 | 11.80 | 7.75 | 9.70 | 0.00 | - | 5 | 31 | 53.32% |
| INTC241115C00023000 | 2024-07-05 3:10PM EDT | 2024-11-15 | 9.60 | 8.80 | 9.50 | 0.00 | - | 1 | 3 | 58.98% |
| INTC241220C00023000 | 2024-07-17 10:00AM EDT | 2024-12-20 | 13.20 | 8.95 | 10.05 | 0.00 | - | 1 | 17 | 59.18% |
| INTC250321C00023000 | 2024-07-26 2:04PM EDT | 2025-03-21 | 9.60 | 9.05 | 10.45 | +0.25 | +2.67% | 33 | 348 | 50.54% |
| INTC250620C00023000 | 2024-07-26 3:44PM EDT | 2025-06-20 | 10.00 | 8.95 | 10.85 | 0.00 | - | 15 | 122 | 56.81% |
| INTC250919C00023000 | 2024-07-26 10:26AM EDT | 2025-09-19 | 10.55 | 9.40 | 11.00 | -4.26 | -28.76% | 4 | 67 | 51.88% |
| INTC251219C00023000 | 2024-07-24 10:16AM EDT | 2025-12-19 | 11.60 | 10.15 | 11.65 | 0.00 | - | 1 | 169 | 53.17% |
| INTC260116C00023000 | 2024-07-26 12:02PM EDT | 2026-01-16 | 11.05 | 10.90 | 11.25 | -0.40 | -3.49% | 4 | 150 | 48.10% |
| INTC260618C00023000 | 2024-07-24 9:52AM EDT | 2026-06-18 | 12.60 | 11.50 | 12.05 | 0.00 | - | 2 | 32 | 48.89% |
| INTC261218C00023000 | 2024-07-26 11:59AM EDT | 2026-12-18 | 12.35 | 12.15 | 12.95 | +0.20 | +1.65% | 1 | 145 | 49.83% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00023000 | 2024-07-26 12:33PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | 0.00 | - | 216 | 899 | 98.44% |
| INTC240809P00023000 | 2024-07-24 3:33PM EDT | 2024-08-09 | 0.02 | 0.02 | 0.23 | 0.00 | - | 52 | 53 | 99.61% |
| INTC240816P00023000 | 2024-07-25 1:51PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 228 | 67.19% |
| INTC240823P00023000 | 2024-07-24 10:11AM EDT | 2024-08-23 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 55.86% |
| INTC240830P00023000 | 2024-07-25 1:24PM EDT | 2024-08-30 | 0.05 | 0.04 | 0.26 | 0.00 | - | 20 | 38 | 65.63% |
| INTC240920P00023000 | 2024-07-26 1:47PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 12 | 5,961 | 45.51% |
| INTC241018P00023000 | 2024-07-26 2:40PM EDT | 2024-10-18 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 160 | 42.29% |
| INTC241115P00023000 | 2024-07-26 2:06PM EDT | 2024-11-15 | 0.33 | 0.31 | 0.33 | +0.01 | +3.13% | 11 | 4,619 | 44.53% |
| INTC241220P00023000 | 2024-07-26 2:06PM EDT | 2024-12-20 | 0.42 | 0.40 | 0.60 | 0.00 | - | 2 | 1,883 | 46.58% |
| INTC250321P00023000 | 2024-07-26 11:00AM EDT | 2025-03-21 | 0.74 | 0.51 | 0.80 | -0.01 | -1.33% | 11 | 2,655 | 40.48% |
| INTC250620P00023000 | 2024-07-26 3:43PM EDT | 2025-06-20 | 1.08 | 0.97 | 1.14 | +0.03 | +2.86% | 101 | 10,081 | 39.45% |
| INTC250919P00023000 | 2024-07-19 3:59PM EDT | 2025-09-19 | 1.15 | 1.13 | 1.59 | 0.00 | - | 6 | 468 | 40.28% |
| INTC251219P00023000 | 2024-07-12 3:07PM EDT | 2025-12-19 | 1.09 | 1.46 | 1.89 | 0.00 | - | 16 | 473 | 39.60% |
| INTC260116P00023000 | 2024-07-26 2:01PM EDT | 2026-01-16 | 1.70 | 1.46 | 1.79 | +0.10 | +6.25% | 28 | 2,161 | 37.57% |
| INTC260618P00023000 | 2024-07-26 10:43AM EDT | 2026-06-18 | 2.04 | 1.34 | 2.21 | +0.08 | +4.08% | 105 | 40 | 36.77% |
| INTC261218P00023000 | 2024-07-25 10:49AM EDT | 2026-12-18 | 2.66 | 1.50 | 2.61 | 0.00 | - | 1 | 3,298 | 35.67% |
© 2024 Yahoo. All rights reserved.