Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:13.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00013000 | 2024-09-23 10:36AM EDT | 2024-10-11 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC241018C00013000 | 2024-09-20 3:29PM EDT | 2024-10-18 | 9.77 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| INTC241025C00013000 | 2024-10-03 11:02AM EDT | 2024-10-25 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| INTC241115C00013000 | 2024-10-08 9:34AM EDT | 2024-11-15 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| INTC241220C00013000 | 2024-10-08 2:55PM EDT | 2024-12-20 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| INTC250117C00013000 | 2024-10-07 2:10PM EDT | 2025-01-17 | 9.79 | 0.00 | 0.00 | 0.00 | - | 12 | 515 | 0.00% |
| INTC250321C00013000 | 2024-09-24 10:33AM EDT | 2025-03-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| INTC250417C00013000 | 2024-09-26 10:28AM EDT | 2025-04-17 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| INTC250620C00013000 | 2024-10-08 2:30PM EDT | 2025-06-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 60 | 433 | 0.00% |
| INTC250815C00013000 | 2024-10-08 2:32PM EDT | 2025-08-15 | 11.15 | 0.00 | 0.00 | 0.00 | - | 21 | 101 | 0.00% |
| INTC250919C00013000 | 2024-10-09 2:48PM EDT | 2025-09-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 226 | 0.00% |
| INTC251219C00013000 | 2024-10-07 9:30AM EDT | 2025-12-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| INTC260116C00013000 | 2024-10-09 10:44AM EDT | 2026-01-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| INTC260618C00013000 | 2024-10-04 2:07PM EDT | 2026-06-18 | 11.43 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| INTC261218C00013000 | 2024-10-08 3:21PM EDT | 2026-12-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 26 | 327 | 0.00% |
| INTC270115C00013000 | 2024-10-09 11:42AM EDT | 2027-01-15 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00013000 | 2024-09-23 10:58AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| INTC241018P00013000 | 2024-10-01 12:06PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 603 | 50.00% |
| INTC241025P00013000 | 2024-10-09 3:55PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| INTC241101P00013000 | 2024-10-08 11:50AM EDT | 2024-11-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| INTC241108P00013000 | 2024-10-07 2:55PM EDT | 2024-11-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| INTC241115P00013000 | 2024-10-09 3:39PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 930 | 50.00% |
| INTC241220P00013000 | 2024-10-09 1:29PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 465 | 25.00% |
| INTC250117P00013000 | 2024-10-09 1:29PM EDT | 2025-01-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 4,858 | 25.00% |
| INTC250321P00013000 | 2024-10-09 11:32AM EDT | 2025-03-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 7,722 | 25.00% |
| INTC250417P00013000 | 2024-10-03 11:49AM EDT | 2025-04-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 40 | 113 | 25.00% |
| INTC250620P00013000 | 2024-10-09 11:56AM EDT | 2025-06-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,465 | 12.50% |
| INTC250815P00013000 | 2024-09-26 3:46PM EDT | 2025-08-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 21 | 396 | 12.50% |
| INTC250919P00013000 | 2024-10-08 3:38PM EDT | 2025-09-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 721 | 12.50% |
| INTC251219P00013000 | 2024-09-27 3:03PM EDT | 2025-12-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7 | 6,761 | 12.50% |
| INTC260116P00013000 | 2024-10-09 11:14AM EDT | 2026-01-16 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 6,833 | 12.50% |
| INTC260618P00013000 | 2024-10-04 1:40PM EDT | 2026-06-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 675 | 12.50% |
| INTC261218P00013000 | 2024-10-09 3:40PM EDT | 2026-12-18 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,276 | 12.50% |
| INTC270115P00013000 | 2024-10-09 1:01PM EDT | 2027-01-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 196 | 12.50% |
© 2024 Yahoo. All rights reserved.