Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:15.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00015000 | 2024-10-08 2:08PM EDT | 2024-10-11 | 8.15 | 8.00 | 8.20 | 0.00 | - | 5 | 27 | 0.00% |
| INTC241018C00015000 | 2024-10-09 11:49AM EDT | 2024-10-18 | 8.46 | 7.95 | 8.05 | 0.00 | - | 2 | 168 | 0.00% |
| INTC241025C00015000 | 2024-10-04 9:54AM EDT | 2024-10-25 | 7.55 | 7.20 | 9.15 | 0.00 | - | 1 | 7 | 227.73% |
| INTC241101C00015000 | 2024-10-08 9:39AM EDT | 2024-11-01 | 6.40 | 8.10 | 8.20 | 0.00 | - | 3 | 11 | 0.00% |
| INTC241108C00015000 | 2024-10-03 1:33PM EDT | 2024-11-08 | 7.40 | 8.15 | 8.25 | 0.00 | - | - | 0 | 0.00% |
| INTC241115C00015000 | 2024-10-09 11:40AM EDT | 2024-11-15 | 8.45 | 8.15 | 8.30 | 0.00 | - | 10 | 249 | 0.00% |
| INTC241220C00015000 | 2024-10-09 1:01PM EDT | 2024-12-20 | 8.70 | 8.20 | 8.40 | 0.00 | - | 200 | 375 | 58.59% |
| INTC250117C00015000 | 2024-10-09 3:56PM EDT | 2025-01-17 | 8.87 | 8.45 | 8.60 | 0.00 | - | 23 | 2,282 | 60.16% |
| INTC250321C00015000 | 2024-10-08 1:41PM EDT | 2025-03-21 | 8.72 | 8.75 | 8.95 | 0.00 | - | 11 | 469 | 61.13% |
| INTC250417C00015000 | 2024-10-09 1:16PM EDT | 2025-04-17 | 9.35 | 8.40 | 9.10 | 0.00 | - | 25 | 242 | 53.13% |
| INTC250620C00015000 | 2024-10-09 3:49PM EDT | 2025-06-20 | 9.53 | 9.05 | 9.40 | 0.00 | - | 36 | 760 | 58.98% |
| INTC250815C00015000 | 2024-10-09 10:09AM EDT | 2025-08-15 | 9.80 | 9.25 | 9.60 | 0.00 | - | 1 | 103 | 57.76% |
| INTC250919C00015000 | 2024-10-09 9:56AM EDT | 2025-09-19 | 9.90 | 9.60 | 9.75 | 0.00 | - | 4 | 593 | 59.67% |
| INTC251219C00015000 | 2024-10-09 12:53PM EDT | 2025-12-19 | 10.40 | 9.40 | 10.15 | 0.00 | - | 2 | 1,034 | 54.74% |
| INTC260116C00015000 | 2024-10-09 12:59PM EDT | 2026-01-16 | 10.45 | 10.00 | 10.25 | 0.00 | - | 51 | 1,304 | 58.67% |
| INTC260618C00015000 | 2024-10-09 3:47PM EDT | 2026-06-18 | 11.03 | 10.50 | 10.90 | 0.00 | - | 9 | 525 | 58.52% |
| INTC261218C00015000 | 2024-10-09 3:54PM EDT | 2026-12-18 | 11.45 | 11.15 | 11.50 | 0.00 | - | 22 | 2,423 | 58.52% |
| INTC270115C00015000 | 2024-10-10 9:45AM EDT | 2027-01-15 | 11.65 | 11.15 | 11.60 | +0.13 | +1.13% | 9 | 385 | 58.08% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00015000 | 2024-09-30 9:46AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 430 | 231.25% |
| INTC241018P00015000 | 2024-10-10 9:37AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,507 | 109.38% |
| INTC241025P00015000 | 2024-09-26 2:00PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.02 | 0.00 | - | 26 | 186 | 87.50% |
| INTC241101P00015000 | 2024-10-09 3:36PM EDT | 2024-11-01 | 0.03 | 0.03 | 0.05 | 0.00 | - | 273 | 993 | 89.84% |
| INTC241108P00015000 | 2024-10-04 3:53PM EDT | 2024-11-08 | 0.06 | 0.01 | 0.19 | 0.00 | - | 4 | 39 | 92.58% |
| INTC241115P00015000 | 2024-10-10 9:39AM EDT | 2024-11-15 | 0.11 | 0.06 | 0.13 | +0.04 | +57.14% | 1 | 7,553 | 82.81% |
| INTC241220P00015000 | 2024-10-08 3:39PM EDT | 2024-12-20 | 0.16 | 0.13 | 0.15 | 0.00 | - | 68 | 2,045 | 64.26% |
| INTC250117P00015000 | 2024-10-09 12:15PM EDT | 2025-01-17 | 0.21 | 0.22 | 0.24 | 0.00 | - | 15 | 4,497 | 61.23% |
| INTC250321P00015000 | 2024-10-09 12:42PM EDT | 2025-03-21 | 0.43 | 0.44 | 0.47 | 0.00 | - | 15 | 50,683 | 57.96% |
| INTC250417P00015000 | 2024-10-04 1:41PM EDT | 2025-04-17 | 0.59 | 0.52 | 0.72 | 0.00 | - | 1 | 4,815 | 59.33% |
| INTC250620P00015000 | 2024-10-09 2:31PM EDT | 2025-06-20 | 0.68 | 0.70 | 0.84 | 0.00 | - | 1 | 13,741 | 55.32% |
| INTC250815P00015000 | 2024-10-04 2:02PM EDT | 2025-08-15 | 0.95 | 0.82 | 1.06 | 0.00 | - | 59 | 3,686 | 53.98% |
| INTC250919P00015000 | 2024-10-09 10:52AM EDT | 2025-09-19 | 0.93 | 0.90 | 0.99 | 0.00 | - | 1,502 | 8,401 | 51.27% |
| INTC251219P00015000 | 2024-10-09 9:59AM EDT | 2025-12-19 | 1.13 | 1.01 | 1.32 | 0.00 | - | 2 | 4,407 | 52.32% |
| INTC260116P00015000 | 2024-10-09 12:19PM EDT | 2026-01-16 | 1.16 | 1.15 | 1.24 | 0.00 | - | 1 | 19,248 | 49.37% |
| INTC260618P00015000 | 2024-10-01 3:49PM EDT | 2026-06-18 | 1.59 | 1.41 | 1.74 | 0.00 | - | 1 | 2,925 | 49.88% |
| INTC261218P00015000 | 2024-10-09 3:49PM EDT | 2026-12-18 | 1.81 | 1.71 | 1.87 | 0.00 | - | 102 | 9,288 | 45.36% |
| INTC270115P00015000 | 2024-10-04 9:30AM EDT | 2027-01-15 | 1.98 | 1.73 | 1.90 | 0.00 | - | 1 | 75 | 44.95% |
© 2024 Yahoo. All rights reserved.