Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:44.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00044000 | 2023-12-07 3:54PM EST | 2023-12-08 | 0.02 | 0.02 | 0.03 | 0.00 | - | 547 | 5,884 | 50.78% |
| INTC231215C00044000 | 2023-12-07 3:59PM EST | 2023-12-15 | 0.32 | 0.32 | 0.33 | +0.15 | +88.24% | 3,036 | 15,059 | 39.06% |
| INTC231222C00044000 | 2023-12-07 3:56PM EST | 2023-12-22 | 0.49 | 0.49 | 0.51 | +0.20 | +68.97% | 254 | 1,111 | 34.96% |
| INTC231229C00044000 | 2023-12-07 3:24PM EST | 2023-12-29 | 0.64 | 0.60 | 0.64 | +0.26 | +68.42% | 71 | 862 | 32.52% |
| INTC240105C00044000 | 2023-12-07 3:28PM EST | 2024-01-05 | 0.81 | 0.76 | 0.81 | +0.29 | +55.77% | 33 | 657 | 32.32% |
| INTC240112C00044000 | 2023-12-07 3:43PM EST | 2024-01-12 | 1.00 | 0.92 | 1.01 | +0.28 | +38.89% | 19 | 98 | 33.08% |
| INTC240119C00044000 | 2023-12-07 3:58PM EST | 2024-01-19 | 1.11 | 1.10 | 1.12 | +0.33 | +42.31% | 1,064 | 24,863 | 32.28% |
| INTC240216C00044000 | 2023-12-07 3:45PM EST | 2024-02-16 | 2.03 | 1.99 | 2.02 | +0.42 | +26.09% | 518 | 3,395 | 37.65% |
| INTC240315C00044000 | 2023-12-07 2:12PM EST | 2024-03-15 | 2.49 | 2.40 | 2.44 | +0.46 | +22.66% | 792 | 15,275 | 36.74% |
| INTC240419C00044000 | 2023-12-07 2:39PM EST | 2024-04-19 | 3.00 | 2.92 | 2.97 | +0.50 | +20.00% | 20 | 1,562 | 36.79% |
| INTC240621C00044000 | 2023-12-07 2:12PM EST | 2024-06-21 | 3.90 | 3.85 | 3.95 | +0.35 | +9.86% | 77 | 1,765 | 38.29% |
| INTC240719C00044000 | 2023-12-07 11:55AM EST | 2024-07-19 | 4.00 | 4.10 | 4.40 | +0.18 | +4.71% | 12 | 260 | 39.23% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00044000 | 2023-12-07 2:33PM EST | 2023-12-08 | 1.74 | 1.79 | 1.99 | -0.77 | -30.68% | 45 | 797 | 56.25% |
| INTC231215P00044000 | 2023-12-07 3:48PM EST | 2023-12-15 | 2.11 | 2.03 | 2.17 | -0.77 | -26.74% | 40 | 7,248 | 38.48% |
| INTC231222P00044000 | 2023-12-07 11:18AM EST | 2023-12-22 | 2.18 | 2.13 | 2.31 | -0.76 | -25.85% | 66 | 216 | 33.20% |
| INTC231229P00044000 | 2023-12-07 3:34PM EST | 2023-12-29 | 2.34 | 2.26 | 2.42 | -0.65 | -21.74% | 27 | 904 | 30.57% |
| INTC240105P00044000 | 2023-12-07 10:11AM EST | 2024-01-05 | 2.55 | 2.40 | 2.53 | -0.57 | -18.27% | 14 | 125 | 29.27% |
| INTC240112P00044000 | 2023-12-07 2:33PM EST | 2024-01-12 | 2.52 | 2.53 | 2.67 | -0.23 | -8.36% | 6 | 19 | 29.20% |
| INTC240119P00044000 | 2023-12-07 3:58PM EST | 2024-01-19 | 2.72 | 2.70 | 2.76 | -0.60 | -18.07% | 85 | 5,962 | 28.42% |
| INTC240216P00044000 | 2023-12-07 2:22PM EST | 2024-02-16 | 3.40 | 3.50 | 3.60 | -0.60 | -15.00% | 21 | 1,842 | 33.96% |
| INTC240315P00044000 | 2023-12-07 1:31PM EST | 2024-03-15 | 3.83 | 3.80 | 3.85 | +0.02 | +0.52% | 11 | 2,437 | 31.67% |
| INTC240419P00044000 | 2023-12-07 3:36PM EST | 2024-04-19 | 4.15 | 4.10 | 4.20 | -0.32 | -7.16% | 50 | 3,074 | 30.69% |
| INTC240621P00044000 | 2023-12-07 10:38AM EST | 2024-06-21 | 4.95 | 4.80 | 4.90 | -0.30 | -5.71% | 9 | 1,614 | 31.02% |
| INTC240719P00044000 | 2023-12-06 11:59AM EST | 2024-07-19 | 5.10 | 4.95 | 5.05 | 0.00 | - | 4 | 66 | 30.16% |
© 2023 Yahoo. All rights reserved.