Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:20.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00020000 | 2024-09-17 3:59PM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 19,498 | 0 | 0.00% |
| INTC240927C00020000 | 2024-09-17 3:58PM EDT | 2024-09-27 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,194 | 0 | 0.00% |
| INTC241004C00020000 | 2024-09-17 3:59PM EDT | 2024-10-04 | 1.88 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 0.00% |
| INTC241011C00020000 | 2024-09-17 3:58PM EDT | 2024-10-11 | 2.10 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| INTC241018C00020000 | 2024-09-17 3:59PM EDT | 2024-10-18 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2,960 | 0 | 0.00% |
| INTC241025C00020000 | 2024-09-17 3:51PM EDT | 2024-10-25 | 2.45 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| INTC241101C00020000 | 2024-09-17 3:57PM EDT | 2024-11-01 | 2.70 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| INTC241115C00020000 | 2024-09-17 3:57PM EDT | 2024-11-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 0.00% |
| INTC241220C00020000 | 2024-09-17 3:19PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 0.00% |
| INTC250117C00020000 | 2024-09-17 3:58PM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,590 | 0 | 0.00% |
| INTC250321C00020000 | 2024-09-17 3:47PM EDT | 2025-03-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.00% |
| INTC250417C00020000 | 2024-09-17 3:58PM EDT | 2025-04-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| INTC250620C00020000 | 2024-09-17 3:59PM EDT | 2025-06-20 | 4.91 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 0.00% |
| INTC250815C00020000 | 2024-09-17 3:25PM EDT | 2025-08-15 | 5.26 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| INTC250919C00020000 | 2024-09-17 3:56PM EDT | 2025-09-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| INTC251219C00020000 | 2024-09-17 2:50PM EDT | 2025-12-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| INTC260116C00020000 | 2024-09-17 3:56PM EDT | 2026-01-16 | 6.17 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 0.00% |
| INTC260618C00020000 | 2024-09-17 2:51PM EDT | 2026-06-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| INTC261218C00020000 | 2024-09-17 3:57PM EDT | 2026-12-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1,509 | 0 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00020000 | 2024-09-17 3:59PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12,867 | 0 | 25.00% |
| INTC240927P00020000 | 2024-09-17 3:59PM EDT | 2024-09-27 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,863 | 0 | 12.50% |
| INTC241004P00020000 | 2024-09-17 3:59PM EDT | 2024-10-04 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,081 | 0 | 12.50% |
| INTC241011P00020000 | 2024-09-17 3:42PM EDT | 2024-10-11 | 0.51 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 6.25% |
| INTC241018P00020000 | 2024-09-17 3:56PM EDT | 2024-10-18 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3,843 | 0 | 6.25% |
| INTC241025P00020000 | 2024-09-17 3:37PM EDT | 2024-10-25 | 0.85 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| INTC241101P00020000 | 2024-09-17 3:57PM EDT | 2024-11-01 | 1.10 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| INTC241115P00020000 | 2024-09-17 3:55PM EDT | 2024-11-15 | 1.32 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 6.25% |
| INTC241220P00020000 | 2024-09-17 3:56PM EDT | 2024-12-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 3.13% |
| INTC250117P00020000 | 2024-09-17 3:57PM EDT | 2025-01-17 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2,020 | 0 | 3.13% |
| INTC250321P00020000 | 2024-09-17 2:23PM EDT | 2025-03-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5,123 | 0 | 3.13% |
| INTC250417P00020000 | 2024-09-17 11:16AM EDT | 2025-04-17 | 2.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| INTC250620P00020000 | 2024-09-17 3:23PM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 3.13% |
| INTC250815P00020000 | 2024-09-17 1:42PM EDT | 2025-08-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| INTC250919P00020000 | 2024-09-17 3:59PM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| INTC251219P00020000 | 2024-09-17 12:11PM EDT | 2025-12-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| INTC260116P00020000 | 2024-09-17 1:14PM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2,058 | 0 | 1.56% |
| INTC260618P00020000 | 2024-09-17 1:59PM EDT | 2026-06-18 | 4.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| INTC261218P00020000 | 2024-09-17 3:09PM EDT | 2026-12-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.