Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00025000 | 2024-07-26 12:02PM EDT | 2024-08-02 | 6.37 | 6.20 | 6.95 | +0.10 | +1.59% | 52 | 127 | 126.17% |
| INTC240809C00025000 | 2024-07-12 3:31PM EDT | 2024-08-09 | 9.90 | 6.30 | 7.00 | 0.00 | - | 4 | 6 | 96.68% |
| INTC240816C00025000 | 2024-07-25 9:48AM EDT | 2024-08-16 | 6.41 | 6.30 | 7.55 | 0.00 | - | 1 | 395 | 97.36% |
| INTC240823C00025000 | 2024-07-24 9:50AM EDT | 2024-08-23 | 6.34 | 6.40 | 6.95 | -1.36 | -17.66% | 1 | 8 | 70.02% |
| INTC240830C00025000 | 2024-07-25 12:31PM EDT | 2024-08-30 | 7.00 | 5.65 | 6.75 | 0.00 | - | 70 | 43 | 66.80% |
| INTC240920C00025000 | 2024-07-26 2:40PM EDT | 2024-09-20 | 6.65 | 6.60 | 7.75 | +0.10 | +1.53% | 75 | 574 | 68.26% |
| INTC241018C00025000 | 2024-07-19 3:36PM EDT | 2024-10-18 | 8.62 | 6.60 | 7.95 | 0.00 | - | 4 | 240 | 58.40% |
| INTC241115C00025000 | 2024-07-26 3:41PM EDT | 2024-11-15 | 7.17 | 7.20 | 7.30 | +0.22 | +3.17% | 2 | 199 | 50.00% |
| INTC241220C00025000 | 2024-07-25 3:00PM EDT | 2024-12-20 | 7.63 | 7.25 | 8.55 | 0.00 | - | 27 | 455 | 55.71% |
| INTC250117C00025000 | 2024-07-26 10:03AM EDT | 2025-01-17 | 7.64 | 7.30 | 8.20 | -0.26 | -3.29% | 47 | 7,026 | 55.81% |
| INTC250321C00025000 | 2024-07-26 3:33PM EDT | 2025-03-21 | 7.96 | 7.90 | 8.15 | -0.42 | -5.01% | 65 | 651 | 47.19% |
| INTC250620C00025000 | 2024-07-26 2:26PM EDT | 2025-06-20 | 8.50 | 8.50 | 8.85 | 0.00 | - | 91 | 907 | 47.95% |
| INTC250919C00025000 | 2024-07-26 1:45PM EDT | 2025-09-19 | 9.20 | 9.00 | 9.30 | -1.30 | -12.38% | 9 | 629 | 46.75% |
| INTC251219C00025000 | 2024-07-25 3:53PM EDT | 2025-12-19 | 9.60 | 9.35 | 10.05 | 0.00 | - | 10 | 771 | 48.82% |
| INTC260116C00025000 | 2024-07-26 3:47PM EDT | 2026-01-16 | 9.80 | 9.45 | 10.10 | +0.05 | +0.51% | 69 | 1,261 | 47.95% |
| INTC260618C00025000 | 2024-07-24 9:30AM EDT | 2026-06-18 | 11.60 | 9.10 | 10.70 | 0.00 | - | 2 | 270 | 46.69% |
| INTC261218C00025000 | 2024-07-26 3:02PM EDT | 2026-12-18 | 11.14 | 11.05 | 11.40 | -0.16 | -1.42% | 253 | 11,176 | 46.06% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00025000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 179 | 937 | 87.50% |
| INTC240809P00025000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 137 | 433 | 67.19% |
| INTC240816P00025000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.09 | 0.00 | - | 70 | 4,192 | 57.42% |
| INTC240823P00025000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 26 | 63 | 51.95% |
| INTC240830P00025000 | 2024-07-26 3:02PM EDT | 2024-08-30 | 0.15 | 0.12 | 0.14 | -0.01 | -6.25% | 1 | 81 | 50.20% |
| INTC240906P00025000 | 2024-07-25 10:10AM EDT | 2024-09-06 | 0.16 | 0.13 | 0.17 | 0.00 | - | - | - | 47.95% |
| INTC240920P00025000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 10 | 6,202 | 43.26% |
| INTC241018P00025000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 0.34 | 0.31 | 0.33 | +0.02 | +6.25% | 11 | 3,106 | 40.63% |
| INTC241115P00025000 | 2024-07-26 11:41AM EDT | 2024-11-15 | 0.62 | 0.59 | 0.62 | -0.04 | -6.06% | 56 | 4,627 | 43.31% |
| INTC241220P00025000 | 2024-07-25 3:59PM EDT | 2024-12-20 | 0.76 | 0.73 | 0.76 | -0.05 | -6.17% | 1 | 4,562 | 40.82% |
| INTC250117P00025000 | 2024-07-26 3:45PM EDT | 2025-01-17 | 0.85 | 0.82 | 0.85 | -0.05 | -5.56% | 21 | 28,808 | 39.11% |
| INTC250321P00025000 | 2024-07-26 2:41PM EDT | 2025-03-21 | 1.17 | 0.91 | 1.43 | +0.08 | +7.34% | 22 | 13,776 | 42.11% |
| INTC250620P00025000 | 2024-07-26 3:18PM EDT | 2025-06-20 | 1.55 | 1.38 | 1.68 | +0.07 | +4.73% | 415 | 12,145 | 38.77% |
| INTC250919P00025000 | 2024-07-26 12:33PM EDT | 2025-09-19 | 1.86 | 1.72 | 2.03 | +0.01 | +0.54% | 49 | 19,275 | 37.84% |
| INTC251219P00025000 | 2024-07-26 3:22PM EDT | 2025-12-19 | 2.20 | 2.10 | 2.38 | +0.06 | +2.80% | 460 | 3,905 | 37.44% |
| INTC260116P00025000 | 2024-07-26 11:36AM EDT | 2026-01-16 | 2.37 | 2.17 | 2.28 | +0.07 | +3.04% | 201 | 8,542 | 35.60% |
| INTC260618P00025000 | 2024-07-25 2:05PM EDT | 2026-06-18 | 2.51 | 2.47 | 2.88 | -0.07 | -2.71% | 100 | 4,593 | 35.94% |
| INTC261218P00025000 | 2024-07-26 3:58PM EDT | 2026-12-18 | 3.18 | 2.82 | 3.30 | -0.02 | -0.62% | 1 | 8,943 | 34.73% |
© 2024 Yahoo. All rights reserved.