Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00024000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.42 | 0.41 | 0.42 | +0.03 | +7.69% | 11,077 | 23,072 | 50.20% |
| INTC241025C00024000 | 2024-10-11 3:59PM EDT | 2024-10-25 | 0.68 | 0.65 | 0.72 | +0.04 | +6.25% | 2,341 | 4,245 | 51.56% |
| INTC241101C00024000 | 2024-10-11 3:57PM EDT | 2024-11-01 | 1.41 | 1.40 | 1.43 | +0.09 | +6.82% | 797 | 4,002 | 73.29% |
| INTC241108C00024000 | 2024-10-11 3:53PM EDT | 2024-11-08 | 1.61 | 1.58 | 1.63 | +0.19 | +13.38% | 153 | 678 | 70.51% |
| INTC241115C00024000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 1.73 | 1.70 | 1.73 | +0.13 | +8.12% | 1,398 | 21,392 | 66.70% |
| INTC241122C00024000 | 2024-10-11 3:57PM EDT | 2024-11-22 | 1.87 | 1.60 | 2.06 | +0.22 | +13.33% | 87 | 142 | 64.36% |
| INTC241220C00024000 | 2024-10-11 3:59PM EDT | 2024-12-20 | 2.23 | 2.22 | 2.24 | +0.14 | +6.70% | 721 | 14,621 | 59.42% |
| INTC250117C00024000 | 2024-10-11 3:59PM EDT | 2025-01-17 | 2.58 | 2.57 | 2.60 | +0.13 | +5.31% | 926 | 16,179 | 57.45% |
| INTC250321C00024000 | 2024-10-11 3:36PM EDT | 2025-03-21 | 3.40 | 3.30 | 3.40 | +0.28 | +8.97% | 48 | 8,146 | 57.10% |
| INTC250417C00024000 | 2024-10-11 2:18PM EDT | 2025-04-17 | 3.70 | 3.55 | 3.65 | +0.35 | +10.45% | 39 | 963 | 56.57% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00024000 | 2024-10-11 3:57PM EDT | 2024-10-18 | 0.81 | 0.81 | 0.87 | -0.44 | -35.20% | 1,517 | 2,463 | 51.37% |
| INTC241025P00024000 | 2024-10-11 3:59PM EDT | 2024-10-25 | 1.06 | 1.03 | 1.06 | -0.35 | -24.82% | 207 | 882 | 45.90% |
| INTC241101P00024000 | 2024-10-11 3:30PM EDT | 2024-11-01 | 1.74 | 1.75 | 1.79 | -0.34 | -16.35% | 81 | 2,409 | 69.43% |
| INTC241108P00024000 | 2024-10-11 3:44PM EDT | 2024-11-08 | 1.91 | 1.91 | 1.99 | -0.33 | -14.73% | 107 | 182 | 66.80% |
| INTC241115P00024000 | 2024-10-11 3:43PM EDT | 2024-11-15 | 2.00 | 2.02 | 2.12 | -0.25 | -11.11% | 1,340 | 3,367 | 63.72% |
| INTC241122P00024000 | 2024-10-11 1:47PM EDT | 2024-11-22 | 2.05 | 1.71 | 2.22 | -0.29 | -12.39% | 7 | 4 | 54.69% |
| INTC241220P00024000 | 2024-10-11 3:48PM EDT | 2024-12-20 | 2.42 | 2.42 | 2.46 | -0.29 | -10.70% | 54 | 4,650 | 53.76% |
| INTC250117P00024000 | 2024-10-11 3:54PM EDT | 2025-01-17 | 2.68 | 2.69 | 2.93 | -0.27 | -9.15% | 1,652 | 10,676 | 53.03% |
| INTC250321P00024000 | 2024-10-11 2:12PM EDT | 2025-03-21 | 3.20 | 3.25 | 3.35 | -0.23 | -6.71% | 8 | 2,696 | 50.00% |
| INTC250417P00024000 | 2024-10-11 1:25PM EDT | 2025-04-17 | 3.39 | 3.40 | 3.50 | -0.11 | -3.14% | 50 | 1,255 | 48.49% |
© 2024 Yahoo. All rights reserved.