Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:26.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00026000 | 2024-10-15 2:32PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,328 | 15,875 | 65.63% |
| INTC241025C00026000 | 2024-10-15 2:36PM EDT | 2024-10-25 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 12,536 | 4,119 | 53.52% |
| INTC241101C00026000 | 2024-10-15 2:09PM EDT | 2024-11-01 | 0.50 | 0.48 | 0.51 | -0.16 | -24.24% | 578 | 2,950 | 75.98% |
| INTC241108C00026000 | 2024-10-15 2:36PM EDT | 2024-11-08 | 0.63 | 0.62 | 0.64 | -0.17 | -21.25% | 194 | 562 | 71.58% |
| INTC241115C00026000 | 2024-10-15 2:38PM EDT | 2024-11-15 | 0.74 | 0.71 | 0.74 | -0.16 | -17.98% | 874 | 11,447 | 67.48% |
| INTC241122C00026000 | 2024-10-15 2:11PM EDT | 2024-11-22 | 0.80 | 0.80 | 0.82 | -0.18 | -18.37% | 560 | 592 | 64.45% |
| INTC241129C00026000 | 2024-10-15 1:07PM EDT | 2024-11-29 | 0.90 | 0.80 | 0.91 | -0.19 | -17.43% | 2 | 37 | 60.94% |
| INTC241220C00026000 | 2024-10-15 2:28PM EDT | 2024-12-20 | 1.15 | 1.13 | 1.16 | -0.20 | -14.81% | 111 | 8,095 | 58.79% |
| INTC250117C00026000 | 2024-10-15 2:04PM EDT | 2025-01-17 | 1.48 | 1.45 | 1.49 | -0.24 | -13.95% | 80 | 12,459 | 56.89% |
| INTC250321C00026000 | 2024-10-15 1:21PM EDT | 2025-03-21 | 2.27 | 2.20 | 2.24 | -0.22 | -8.84% | 220 | 4,700 | 57.06% |
| INTC250417C00026000 | 2024-10-15 1:59PM EDT | 2025-04-17 | 2.43 | 2.37 | 2.42 | -0.22 | -8.30% | 19 | 1,675 | 55.47% |
| INTC250620C00026000 | 2024-10-14 3:05PM EDT | 2025-06-20 | 3.19 | 2.88 | 2.92 | 0.00 | - | 1 | 49 | 54.59% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00026000 | 2024-10-15 12:37PM EDT | 2024-10-18 | 2.98 | 3.15 | 3.25 | +0.42 | +16.41% | 8 | 1,745 | 0.00% |
| INTC241025P00026000 | 2024-10-14 10:40AM EDT | 2024-10-25 | 2.66 | 3.20 | 3.25 | 0.00 | - | 52 | 44 | 0.00% |
| INTC241101P00026000 | 2024-10-10 3:34PM EDT | 2024-11-01 | 3.17 | 3.60 | 3.65 | -0.33 | -9.43% | 1,000 | 18 | 66.60% |
| INTC241108P00026000 | 2024-10-11 1:54PM EDT | 2024-11-08 | 3.10 | 3.70 | 3.80 | 0.00 | - | 55 | 60 | 63.67% |
| INTC241115P00026000 | 2024-10-15 10:11AM EDT | 2024-11-15 | 3.43 | 3.75 | 3.85 | +0.13 | +3.94% | 1 | 4,785 | 58.69% |
| INTC241122P00026000 | 2024-10-14 1:36PM EDT | 2024-11-22 | 3.46 | 3.85 | 3.90 | 0.00 | - | 10 | 12 | 56.25% |
| INTC241220P00026000 | 2024-10-14 3:55PM EDT | 2024-12-20 | 4.08 | 4.10 | 4.20 | +0.38 | +10.27% | 5 | 3,899 | 51.27% |
| INTC250117P00026000 | 2024-10-15 11:20AM EDT | 2025-01-17 | 4.26 | 4.30 | 4.40 | +0.31 | +7.85% | 194 | 6,100 | 49.07% |
| INTC250321P00026000 | 2024-10-07 2:30PM EDT | 2025-03-21 | 4.50 | 4.85 | 4.95 | -0.65 | -12.62% | 5 | 2,846 | 47.80% |
| INTC250417P00026000 | 2024-10-14 3:55PM EDT | 2025-04-17 | 4.67 | 5.00 | 5.05 | 0.00 | - | 19 | 269 | 45.78% |
© 2024 Yahoo. All rights reserved.