Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:16.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00016000 | 2024-10-07 10:16AM EDT | 2024-10-11 | 6.54 | 7.05 | 7.15 | 0.00 | - | 9 | 10 | 0.00% |
| INTC241018C00016000 | 2024-10-08 2:32PM EDT | 2024-10-18 | 7.10 | 7.10 | 7.20 | 0.00 | - | 1 | 271 | 0.00% |
| INTC241025C00016000 | 2024-10-01 10:16AM EDT | 2024-10-25 | 6.90 | 7.10 | 7.30 | 0.00 | - | 10 | 46 | 0.00% |
| INTC241101C00016000 | 2024-10-04 11:25AM EDT | 2024-11-01 | 6.70 | 7.15 | 7.30 | 0.00 | - | 3 | 16 | 0.00% |
| INTC241108C00016000 | 2024-10-08 2:18PM EDT | 2024-11-08 | 7.36 | 7.20 | 7.40 | 0.00 | - | 7 | 38 | 64.06% |
| INTC241115C00016000 | 2024-10-09 9:31AM EDT | 2024-11-15 | 6.89 | 7.30 | 7.40 | 0.00 | - | 1 | 372 | 57.81% |
| INTC241220C00016000 | 2024-10-09 3:16PM EDT | 2024-12-20 | 7.70 | 7.45 | 7.55 | 0.00 | - | 241 | 468 | 55.27% |
| INTC250117C00016000 | 2024-10-09 3:46PM EDT | 2025-01-17 | 7.93 | 7.65 | 7.90 | 0.00 | - | 2 | 600 | 63.28% |
| INTC250321C00016000 | 2024-10-04 12:38PM EDT | 2025-03-21 | 7.65 | 8.10 | 8.15 | 0.00 | - | 102 | 634 | 61.33% |
| INTC250417C00016000 | 2024-10-08 9:56AM EDT | 2025-04-17 | 7.43 | 8.15 | 8.30 | 0.00 | - | 1 | 80 | 59.52% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00016000 | 2024-10-09 1:30PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 266 | 200.00% |
| INTC241018P00016000 | 2024-10-07 1:12PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,248 | 93.75% |
| INTC241025P00016000 | 2024-10-09 3:09PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 266 | 81.25% |
| INTC241101P00016000 | 2024-10-10 9:42AM EDT | 2024-11-01 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 5 | 498 | 84.38% |
| INTC241108P00016000 | 2024-10-08 9:46AM EDT | 2024-11-08 | 0.11 | 0.01 | 0.24 | 0.00 | - | 1 | 22 | 85.55% |
| INTC241115P00016000 | 2024-10-10 9:39AM EDT | 2024-11-15 | 0.14 | 0.09 | 0.17 | +0.04 | +40.00% | 1 | 3,480 | 77.73% |
| INTC241122P00016000 | 2024-10-07 2:47PM EDT | 2024-11-22 | 0.18 | 0.12 | 0.14 | 0.00 | - | 11 | 12 | 71.29% |
| INTC241220P00016000 | 2024-10-09 9:45AM EDT | 2024-12-20 | 0.21 | 0.22 | 0.24 | 0.00 | - | 10 | 1,251 | 63.87% |
| INTC250117P00016000 | 2024-10-09 2:56PM EDT | 2025-01-17 | 0.30 | 0.31 | 0.34 | 0.00 | - | 359 | 6,530 | 59.57% |
| INTC250321P00016000 | 2024-10-07 12:25PM EDT | 2025-03-21 | 0.67 | 0.59 | 0.62 | 0.00 | - | 5 | 1,592 | 56.74% |
| INTC250417P00016000 | 2024-10-03 10:30AM EDT | 2025-04-17 | 0.78 | 0.68 | 0.89 | 0.00 | - | 1 | 518 | 57.76% |
© 2024 Yahoo. All rights reserved.