Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:17.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00017000 | 2024-10-11 1:47PM EDT | 2024-10-18 | 6.71 | 6.25 | 6.40 | 0.00 | - | 2 | 451 | 139.06% |
| INTC241025C00017000 | 2024-10-10 2:13PM EDT | 2024-10-25 | 6.15 | 6.35 | 6.40 | 0.00 | - | 2 | 0 | 68.75% |
| INTC241101C00017000 | 2024-10-09 12:20PM EDT | 2024-11-01 | 6.40 | 6.35 | 6.45 | 0.00 | - | 25 | 113 | 71.09% |
| INTC241108C00017000 | 2024-10-10 1:20PM EDT | 2024-11-08 | 6.50 | 6.40 | 6.50 | 0.00 | - | 1 | 6 | 72.46% |
| INTC241115C00017000 | 2024-10-11 9:45AM EDT | 2024-11-15 | 6.55 | 6.45 | 6.55 | 0.00 | - | 1 | 422 | 71.48% |
| INTC241220C00017000 | 2024-10-11 3:29PM EDT | 2024-12-20 | 7.10 | 6.75 | 6.80 | 0.00 | - | 1 | 342 | 67.68% |
| INTC250321C00017000 | 2024-10-11 3:00PM EDT | 2025-03-21 | 7.80 | 7.35 | 7.45 | 0.00 | - | 7 | 321 | 62.60% |
| INTC250417C00017000 | 2024-10-11 2:39PM EDT | 2025-04-17 | 7.95 | 7.40 | 7.65 | 0.00 | - | 6 | 73 | 60.84% |
| INTC270115C00017000 | 2024-10-14 9:46AM EDT | 2027-01-15 | 10.50 | 10.15 | 10.60 | -0.10 | -0.94% | 8 | 207 | 57.72% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00017000 | 2024-10-11 10:46AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 13,868 | 106.25% |
| INTC241025P00017000 | 2024-10-14 10:33AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 418 | 68.75% |
| INTC241101P00017000 | 2024-10-14 9:30AM EDT | 2024-11-01 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 54 | 0 | 80.08% |
| INTC241108P00017000 | 2024-10-11 3:26PM EDT | 2024-11-08 | 0.08 | 0.07 | 0.13 | 0.00 | - | 3 | 114 | 75.78% |
| INTC241115P00017000 | 2024-10-14 10:50AM EDT | 2024-11-15 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 306 | 0 | 70.70% |
| INTC241122P00017000 | 2024-10-14 10:35AM EDT | 2024-11-22 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 65 | 287 | 66.02% |
| INTC241220P00017000 | 2024-10-14 11:03AM EDT | 2024-12-20 | 0.26 | 0.24 | 0.27 | 0.00 | - | 219 | 14,009 | 58.98% |
| INTC250321P00017000 | 2024-10-11 1:47PM EDT | 2025-03-21 | 0.71 | 0.70 | 0.74 | 0.00 | - | 17 | 2,861 | 54.10% |
| INTC250417P00017000 | 2024-09-27 3:53PM EDT | 2025-04-17 | 0.76 | 0.81 | 0.87 | 0.00 | - | 6 | 2,931 | 53.17% |
| INTC250620P00017000 | 2024-10-10 10:29AM EDT | 2025-06-20 | 1.13 | 1.01 | 1.20 | 0.00 | - | - | 3 | 51.47% |
| INTC270115P00017000 | 2024-10-10 12:27PM EDT | 2027-01-15 | 2.47 | 2.34 | 2.68 | 0.00 | - | 48 | 205 | 44.70% |
© 2024 Yahoo. All rights reserved.