Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:14.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00014000 | 2024-10-07 1:35PM EDT | 2024-10-11 | 8.50 | 9.05 | 9.20 | 0.00 | - | 3 | 5 | 0.00% |
| INTC241018C00014000 | 2024-10-09 9:42AM EDT | 2024-10-18 | 9.30 | 9.20 | 9.55 | 0.00 | - | 3 | 17 | 198.05% |
| INTC241025C00014000 | 2024-09-26 10:12AM EDT | 2024-10-25 | 9.85 | 9.15 | 9.30 | 0.00 | - | 3 | 11 | 124.22% |
| INTC241108C00014000 | 2024-10-08 3:01PM EDT | 2024-11-08 | 9.40 | 8.15 | 9.30 | 0.00 | - | 1 | 2 | 90.63% |
| INTC241115C00014000 | 2024-09-27 10:42AM EDT | 2024-11-15 | 10.25 | 9.00 | 9.30 | 0.00 | - | 2 | 36 | 81.64% |
| INTC241220C00014000 | 2024-10-08 3:16PM EDT | 2024-12-20 | 9.55 | 9.30 | 9.45 | 0.00 | - | 9 | 64 | 69.92% |
| INTC250117C00014000 | 2024-09-27 11:19AM EDT | 2025-01-17 | 10.25 | 9.45 | 9.60 | 0.00 | - | 3 | 147 | 71.48% |
| INTC250321C00014000 | 2024-10-03 9:48AM EDT | 2025-03-21 | 9.50 | 9.75 | 9.85 | 0.00 | - | 1 | 338 | 68.36% |
| INTC250417C00014000 | 2024-09-30 11:55AM EDT | 2025-04-17 | 10.20 | 9.85 | 10.00 | 0.00 | - | 7 | 39 | 67.72% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00014000 | 2024-09-19 12:50PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 92 | 262.50% |
| INTC241018P00014000 | 2024-10-07 1:12PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 808 | 125.00% |
| INTC241025P00014000 | 2024-10-09 10:18AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 53 | 100.00% |
| INTC241101P00014000 | 2024-10-04 2:07PM EDT | 2024-11-01 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 15 | 110.16% |
| INTC241108P00014000 | 2024-10-07 2:55PM EDT | 2024-11-08 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 52 | 100.39% |
| INTC241115P00014000 | 2024-10-09 2:03PM EDT | 2024-11-15 | 0.05 | 0.01 | 0.10 | 0.00 | - | 11 | 1,754 | 84.38% |
| INTC241220P00014000 | 2024-10-08 2:11PM EDT | 2024-12-20 | 0.08 | 0.02 | 0.10 | 0.00 | - | 20 | 564 | 61.33% |
| INTC250117P00014000 | 2024-10-09 11:40AM EDT | 2025-01-17 | 0.14 | 0.10 | 0.26 | 0.00 | - | 1 | 504 | 64.84% |
| INTC250321P00014000 | 2024-10-03 2:09PM EDT | 2025-03-21 | 0.40 | 0.31 | 0.43 | 0.00 | - | 102 | 220 | 60.94% |
| INTC250417P00014000 | 2024-09-26 12:58PM EDT | 2025-04-17 | 0.34 | 0.35 | 0.43 | 0.00 | - | 6 | 3,168 | 57.32% |
© 2024 Yahoo. All rights reserved.