Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:18.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00018000 | 2024-10-10 9:52AM EDT | 2024-10-11 | 5.20 | 5.40 | 5.55 | +0.18 | +3.59% | 38 | 133 | 235.94% |
| INTC241018C00018000 | 2024-10-09 1:13PM EDT | 2024-10-18 | 5.45 | 5.45 | 5.55 | 0.00 | - | 22 | 1,254 | 116.80% |
| INTC241025C00018000 | 2024-10-08 2:53PM EDT | 2024-10-25 | 5.35 | 5.35 | 5.80 | 0.00 | - | 5 | 58 | 98.44% |
| INTC241101C00018000 | 2024-10-10 10:50AM EDT | 2024-11-01 | 5.65 | 5.60 | 5.70 | +0.10 | +1.80% | 10 | 76 | 89.65% |
| INTC241108C00018000 | 2024-10-08 3:35PM EDT | 2024-11-08 | 5.61 | 5.70 | 5.80 | 0.00 | - | 3 | 6 | 86.43% |
| INTC241115C00018000 | 2024-10-09 11:47AM EDT | 2024-11-15 | 5.77 | 5.80 | 5.85 | 0.00 | - | 4 | 1,820 | 82.72% |
| INTC241220C00018000 | 2024-10-10 10:50AM EDT | 2024-12-20 | 6.10 | 6.00 | 6.10 | +0.05 | +0.83% | 12 | 1,394 | 68.85% |
| INTC250321C00018000 | 2024-10-10 10:18AM EDT | 2025-03-21 | 6.75 | 6.80 | 6.90 | -0.10 | -1.46% | 2 | 1,159 | 64.94% |
| INTC250417C00018000 | 2024-10-07 2:47PM EDT | 2025-04-17 | 6.00 | 6.95 | 7.10 | 0.00 | - | 10 | 485 | 63.77% |
| INTC250620C00018000 | 2024-10-09 2:51PM EDT | 2025-06-20 | 7.25 | 7.35 | 7.45 | 0.00 | - | 7 | 1,495 | 61.69% |
| INTC250815C00018000 | 2024-10-04 10:45AM EDT | 2025-08-15 | 7.10 | 6.80 | 7.80 | 0.00 | - | 3 | 601 | 54.27% |
| INTC250919C00018000 | 2024-10-07 1:55PM EDT | 2025-09-19 | 7.54 | 7.35 | 7.95 | +0.48 | +6.80% | 1 | 754 | 56.59% |
| INTC251219C00018000 | 2024-10-10 10:06AM EDT | 2025-12-19 | 8.20 | 8.05 | 8.45 | +0.25 | +3.14% | 2 | 1,599 | 58.08% |
| INTC260116C00018000 | 2024-10-10 10:20AM EDT | 2026-01-16 | 8.35 | 8.35 | 8.55 | 0.00 | - | 1 | 3,675 | 58.77% |
| INTC260618C00018000 | 2024-10-08 1:10PM EDT | 2026-06-18 | 8.50 | 8.95 | 9.30 | 0.00 | - | 1 | 1,443 | 58.20% |
| INTC261218C00018000 | 2024-10-10 10:13AM EDT | 2026-12-18 | 9.65 | 9.65 | 10.05 | -0.05 | -0.52% | 6 | 2,788 | 57.96% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00018000 | 2024-10-09 1:17PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,213 | 143.75% |
| INTC241018P00018000 | 2024-10-09 3:47PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 89 | 11,577 | 78.13% |
| INTC241025P00018000 | 2024-10-10 10:50AM EDT | 2024-10-25 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 1,522 | 63.28% |
| INTC241101P00018000 | 2024-10-10 10:50AM EDT | 2024-11-01 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 9 | 907 | 72.27% |
| INTC241108P00018000 | 2024-10-09 1:52PM EDT | 2024-11-08 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 13 | 633 | 69.92% |
| INTC241115P00018000 | 2024-10-10 9:52AM EDT | 2024-11-15 | 0.25 | 0.24 | 0.25 | 0.00 | - | 13 | 11,438 | 67.97% |
| INTC241122P00018000 | 2024-10-10 10:52AM EDT | 2024-11-22 | 0.27 | 0.27 | 0.29 | -0.01 | -3.57% | 20 | 70 | 64.84% |
| INTC241220P00018000 | 2024-10-10 10:39AM EDT | 2024-12-20 | 0.44 | 0.43 | 0.45 | 0.00 | - | 3 | 7,458 | 58.59% |
| INTC250321P00018000 | 2024-10-09 1:53PM EDT | 2025-03-21 | 1.01 | 0.96 | 0.99 | 0.00 | - | 23 | 5,062 | 53.22% |
| INTC250417P00018000 | 2024-10-10 9:32AM EDT | 2025-04-17 | 1.15 | 1.08 | 1.11 | +0.05 | +4.55% | 4 | 803 | 51.98% |
| INTC250620P00018000 | 2024-10-10 9:51AM EDT | 2025-06-20 | 1.46 | 1.26 | 1.40 | +0.09 | +6.57% | 5 | 21,521 | 50.61% |
| INTC250815P00018000 | 2024-10-07 10:52AM EDT | 2025-08-15 | 1.70 | 1.50 | 1.79 | 0.00 | - | 8 | 1,873 | 52.10% |
| INTC250919P00018000 | 2024-10-10 10:26AM EDT | 2025-09-19 | 1.70 | 1.61 | 1.72 | 0.00 | - | 1 | 15,551 | 48.34% |
| INTC251219P00018000 | 2024-10-09 1:04PM EDT | 2025-12-19 | 1.95 | 1.81 | 1.99 | 0.00 | - | 4 | 1,139 | 46.58% |
| INTC260116P00018000 | 2024-10-09 12:20PM EDT | 2026-01-16 | 2.03 | 1.96 | 2.19 | -0.04 | -1.93% | 1 | 13,193 | 47.71% |
| INTC260618P00018000 | 2024-10-09 10:31AM EDT | 2026-06-18 | 2.42 | 2.29 | 2.45 | 0.00 | - | 1 | 18,327 | 44.19% |
| INTC261218P00018000 | 2024-10-10 10:50AM EDT | 2026-12-18 | 2.79 | 2.66 | 2.99 | +0.01 | +0.36% | 2 | 6,157 | 43.95% |
© 2024 Yahoo. All rights reserved.