Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:34.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231201C00034000 | 2023-11-28 1:16PM EST | 2023-12-01 | 9.97 | 10.15 | 10.30 | +0.15 | +1.53% | 2 | 92 | 135.94% |
| INTC231208C00034000 | 2023-11-15 3:47PM EST | 2023-12-08 | 6.89 | 10.15 | 10.40 | 0.00 | - | 1 | 16 | 76.17% |
| INTC231215C00034000 | 2023-11-28 10:28AM EST | 2023-12-15 | 10.15 | 10.25 | 10.55 | +0.10 | +1.00% | 3 | 4,107 | 76.17% |
| INTC231222C00034000 | 2023-11-28 1:16PM EST | 2023-12-22 | 10.12 | 10.30 | 10.50 | +0.27 | +2.74% | 2 | 18 | 64.65% |
| INTC231229C00034000 | 2023-11-24 9:45AM EST | 2023-12-29 | 10.03 | 10.35 | 10.55 | 0.00 | - | 1 | 44 | 60.55% |
| INTC240119C00034000 | 2023-11-28 3:56PM EST | 2024-01-19 | 10.51 | 10.50 | 10.75 | -0.14 | -1.31% | 5 | 13,032 | 54.59% |
| INTC240216C00034000 | 2023-11-21 9:41AM EST | 2024-02-16 | 10.95 | 10.55 | 10.95 | 0.00 | - | 3 | 7 | 52.88% |
| INTC240315C00034000 | 2023-11-27 1:20PM EST | 2024-03-15 | 11.30 | 10.95 | 11.10 | 0.00 | - | 3 | 2,617 | 48.61% |
| INTC240419C00034000 | 2023-11-27 3:23PM EST | 2024-04-19 | 11.47 | 11.25 | 11.55 | 0.00 | - | 3 | 415 | 49.39% |
| INTC240621C00034000 | 2023-11-27 12:35PM EST | 2024-06-21 | 12.14 | 11.90 | 12.10 | 0.00 | - | 26 | 266 | 47.73% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231201P00034000 | 2023-11-27 10:42AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 562 | 93.75% |
| INTC231208P00034000 | 2023-11-28 9:45AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 652 | 209 | 56.25% |
| INTC231215P00034000 | 2023-11-28 2:08PM EST | 2023-12-15 | 0.03 | 0.02 | 0.04 | 0.00 | - | 62 | 7,560 | 56.25% |
| INTC231222P00034000 | 2023-11-27 3:58PM EST | 2023-12-22 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 105 | 49.61% |
| INTC231229P00034000 | 2023-11-20 10:07AM EST | 2023-12-29 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 63 | 45.51% |
| INTC240119P00034000 | 2023-11-28 2:19PM EST | 2024-01-19 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 29 | 20,894 | 39.06% |
| INTC240216P00034000 | 2023-11-27 12:44PM EST | 2024-02-16 | 0.27 | 0.24 | 0.26 | 0.00 | - | 8 | 48 | 39.65% |
| INTC240315P00034000 | 2023-11-28 3:26PM EST | 2024-03-15 | 0.39 | 0.37 | 0.39 | 0.00 | - | 12 | 13,329 | 37.94% |
| INTC240419P00034000 | 2023-11-28 11:37AM EST | 2024-04-19 | 0.54 | 0.53 | 0.55 | -0.13 | -19.40% | 2 | 2,998 | 36.45% |
| INTC240621P00034000 | 2023-11-27 3:07PM EST | 2024-06-21 | 0.97 | 0.88 | 0.94 | +0.03 | +3.19% | 1 | 9,152 | 36.26% |
| INTC240719P00034000 | 2023-11-21 1:45PM EST | 2024-07-19 | 1.18 | 1.04 | 1.08 | 0.00 | - | 2 | 22 | 35.82% |
© 2023 Yahoo. All rights reserved.