Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:21.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00021000 | 2024-10-10 10:50AM EDT | 2024-10-11 | 2.52 | 2.47 | 2.53 | +0.04 | +1.61% | 27 | 1,210 | 116.41% |
| INTC241018C00021000 | 2024-10-10 10:53AM EDT | 2024-10-18 | 2.58 | 2.51 | 2.59 | +0.01 | +0.39% | 18 | 19,430 | 62.11% |
| INTC241025C00021000 | 2024-10-10 10:17AM EDT | 2024-10-25 | 2.63 | 2.55 | 2.79 | -0.09 | -3.31% | 5 | 1,850 | 57.23% |
| INTC241101C00021000 | 2024-10-10 10:23AM EDT | 2024-11-01 | 2.99 | 3.10 | 3.20 | -0.05 | -1.64% | 32 | 1,018 | 75.78% |
| INTC241108C00021000 | 2024-10-10 9:36AM EDT | 2024-11-08 | 3.05 | 3.25 | 3.35 | -0.15 | -4.69% | 11 | 170 | 73.24% |
| INTC241115C00021000 | 2024-10-10 10:50AM EDT | 2024-11-15 | 3.40 | 3.40 | 3.45 | +0.20 | +6.25% | 80 | 5,463 | 71.00% |
| INTC241122C00021000 | 2024-10-09 10:55AM EDT | 2024-11-22 | 3.25 | 3.45 | 3.55 | 0.00 | - | 1 | 4 | 67.87% |
| INTC241220C00021000 | 2024-10-10 10:51AM EDT | 2024-12-20 | 3.89 | 3.80 | 3.90 | +0.09 | +2.37% | 10 | 9,749 | 62.89% |
| INTC250117C00021000 | 2024-10-10 10:35AM EDT | 2025-01-17 | 4.06 | 4.15 | 4.25 | -0.04 | -0.98% | 16 | 16,217 | 61.52% |
| INTC250321C00021000 | 2024-10-10 10:28AM EDT | 2025-03-21 | 4.79 | 4.85 | 4.90 | +0.02 | +0.42% | 278 | 6,107 | 60.30% |
| INTC250417C00021000 | 2024-10-10 9:56AM EDT | 2025-04-17 | 4.78 | 5.00 | 5.10 | -0.13 | -2.65% | 3 | 1,942 | 58.77% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00021000 | 2024-10-10 10:48AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 202 | 4,923 | 65.63% |
| INTC241018P00021000 | 2024-10-10 10:50AM EDT | 2024-10-18 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1,542 | 18,110 | 51.56% |
| INTC241025P00021000 | 2024-10-10 10:37AM EDT | 2024-10-25 | 0.18 | 0.14 | 0.18 | -0.04 | -18.18% | 183 | 6,188 | 50.00% |
| INTC241101P00021000 | 2024-10-10 10:28AM EDT | 2024-11-01 | 0.62 | 0.59 | 0.62 | 0.00 | - | 33 | 1,960 | 68.16% |
| INTC241108P00021000 | 2024-10-10 10:14AM EDT | 2024-11-08 | 0.78 | 0.72 | 0.76 | +0.03 | +4.00% | 17 | 288 | 66.11% |
| INTC241115P00021000 | 2024-10-10 10:32AM EDT | 2024-11-15 | 0.88 | 0.81 | 0.84 | +0.03 | +3.53% | 282 | 8,636 | 63.09% |
| INTC241122P00021000 | 2024-10-09 2:00PM EDT | 2024-11-22 | 0.91 | 0.88 | 0.93 | 0.00 | - | 523 | 564 | 60.84% |
| INTC241220P00021000 | 2024-10-10 10:49AM EDT | 2024-12-20 | 1.18 | 1.16 | 1.19 | -0.06 | -4.84% | 224 | 19,160 | 55.32% |
| INTC250117P00021000 | 2024-10-10 10:54AM EDT | 2025-01-17 | 1.40 | 1.39 | 1.43 | -0.03 | -2.10% | 82 | 16,206 | 52.54% |
| INTC250321P00021000 | 2024-10-10 10:28AM EDT | 2025-03-21 | 1.94 | 1.92 | 1.95 | -0.26 | -11.82% | 45 | 5,369 | 50.73% |
| INTC250417P00021000 | 2024-10-07 11:00AM EDT | 2025-04-17 | 2.36 | 2.05 | 2.09 | 0.00 | - | 173 | 2,615 | 49.56% |
© 2024 Yahoo. All rights reserved.