Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:23.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00023000 | 2023-11-07 10:19AM EST | 2023-12-08 | 15.65 | 18.80 | 19.05 | 0.00 | - | 2 | 2 | 237.50% |
| INTC231215C00023000 | 2023-11-24 12:38PM EST | 2023-12-15 | 20.90 | 18.80 | 19.25 | 0.00 | - | 1 | 10 | 189.84% |
| INTC240315C00023000 | 2023-11-03 2:44PM EST | 2024-03-15 | 15.50 | 20.90 | 21.20 | 0.00 | - | 1 | 58 | 129.69% |
| INTC240621C00023000 | 2023-11-02 8:44AM EST | 2024-06-21 | 14.90 | 21.20 | 21.60 | 0.00 | - | 1 | 366 | 98.24% |
| INTC240920C00023000 | 2023-10-26 10:42AM EST | 2024-09-20 | 11.30 | 21.10 | 22.30 | 0.00 | - | 48 | 0 | 85.40% |
| INTC251219C00023000 | 2023-11-24 12:58PM EST | 2025-12-19 | 23.38 | 20.35 | 22.00 | 0.00 | - | 1 | 134 | 55.73% |
| INTC260116C00023000 | 2023-11-01 2:10PM EST | 2026-01-16 | 17.05 | 22.80 | 25.45 | 0.00 | - | 5 | 5 | 71.01% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231215P00023000 | 2023-11-15 9:40AM EST | 2023-12-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 3,345 | 131.25% |
| INTC240216P00023000 | 2023-11-21 10:13AM EST | 2024-02-16 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 55.47% |
| INTC240315P00023000 | 2023-12-01 2:38PM EST | 2024-03-15 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 13,510 | 54.69% |
| INTC240419P00023000 | 2023-11-21 1:33PM EST | 2024-04-19 | 0.11 | 0.03 | 0.11 | 0.00 | - | 10 | 136 | 51.95% |
| INTC240621P00023000 | 2023-12-05 2:54PM EST | 2024-06-21 | 0.20 | 0.16 | 0.21 | 0.00 | - | 5 | 3,466 | 48.34% |
| INTC240920P00023000 | 2023-12-04 3:24PM EST | 2024-09-20 | 0.34 | 0.26 | 0.35 | 0.00 | - | 7 | 3,330 | 44.63% |
| INTC251219P00023000 | 2023-12-04 11:40AM EST | 2025-12-19 | 1.11 | 0.94 | 1.23 | 0.00 | - | 3 | 285 | 39.21% |
| INTC260116P00023000 | 2023-12-05 11:48AM EST | 2026-01-16 | 1.17 | 0.63 | 1.25 | +0.02 | +1.74% | 1 | 97 | 38.70% |
© 2023 Yahoo. All rights reserved.