Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:43.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231201C00043000 | 2023-11-29 3:50PM EST | 2023-12-01 | 1.98 | 0.00 | 0.00 | 0.00 | - | 287 | 1,394 | 0.00% |
| INTC231208C00043000 | 2023-11-29 3:19PM EST | 2023-12-08 | 2.37 | 0.00 | 0.00 | 0.00 | - | 42 | 1,643 | 0.00% |
| INTC231215C00043000 | 2023-11-29 3:40PM EST | 2023-12-15 | 2.45 | 0.00 | 0.00 | 0.00 | - | 198 | 13,462 | 0.00% |
| INTC231222C00043000 | 2023-11-29 3:42PM EST | 2023-12-22 | 2.60 | 0.00 | 0.00 | 0.00 | - | 48 | 827 | 0.00% |
| INTC231229C00043000 | 2023-11-29 2:25PM EST | 2023-12-29 | 3.01 | 0.00 | 0.00 | 0.00 | - | 45 | 383 | 0.00% |
| INTC240105C00043000 | 2023-11-29 2:35PM EST | 2024-01-05 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| INTC240216C00043000 | 2023-11-29 3:40PM EST | 2024-02-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 53 | 923 | 0.00% |
| INTC240315C00043000 | 2023-11-29 3:43PM EST | 2024-03-15 | 4.67 | 0.00 | 0.00 | 0.00 | - | 49 | 4,755 | 0.00% |
| INTC240419C00043000 | 2023-11-29 2:40PM EST | 2024-04-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 2,696 | 0.00% |
| INTC240621C00043000 | 2023-11-29 3:24PM EST | 2024-06-21 | 6.36 | 0.00 | 0.00 | 0.00 | - | 36 | 1,590 | 0.00% |
| INTC240719C00043000 | 2023-11-29 2:21PM EST | 2024-07-19 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231201P00043000 | 2023-11-29 3:48PM EST | 2023-12-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 799 | 17,434 | 12.50% |
| INTC231208P00043000 | 2023-11-29 3:59PM EST | 2023-12-08 | 0.17 | 0.00 | 0.00 | 0.00 | - | 450 | 3,054 | 6.25% |
| INTC231215P00043000 | 2023-11-29 3:57PM EST | 2023-12-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 743 | 6,197 | 6.25% |
| INTC231222P00043000 | 2023-11-29 3:30PM EST | 2023-12-22 | 0.50 | 0.00 | 0.00 | 0.00 | - | 132 | 910 | 6.25% |
| INTC231229P00043000 | 2023-11-29 3:57PM EST | 2023-12-29 | 0.63 | 0.00 | 0.00 | 0.00 | - | 190 | 726 | 3.13% |
| INTC240105P00043000 | 2023-11-29 3:28PM EST | 2024-01-05 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 3.13% |
| INTC240216P00043000 | 2023-11-29 2:33PM EST | 2024-02-16 | 1.73 | 0.00 | 0.00 | 0.00 | - | 77 | 1,590 | 3.13% |
| INTC240315P00043000 | 2023-11-29 11:03AM EST | 2024-03-15 | 2.10 | 0.00 | 0.00 | 0.00 | - | 49 | 1,057 | 1.56% |
| INTC240419P00043000 | 2023-11-29 1:26PM EST | 2024-04-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 23 | 2,080 | 1.56% |
| INTC240621P00043000 | 2023-11-28 2:20PM EST | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 395 | 1.56% |
| INTC240719P00043000 | 2023-11-24 10:19AM EST | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
© 2023 Yahoo. All rights reserved.