Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:27.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00027000 | 2024-10-10 9:52AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,409 | 81.25% |
| INTC241018C00027000 | 2024-10-10 10:17AM EDT | 2024-10-18 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 85 | 13,251 | 57.03% |
| INTC241025C00027000 | 2024-10-10 9:50AM EDT | 2024-10-25 | 0.10 | 0.11 | 0.16 | -0.06 | -37.50% | 1 | 1,770 | 53.32% |
| INTC241101C00027000 | 2024-10-10 9:56AM EDT | 2024-11-01 | 0.51 | 0.52 | 0.55 | -0.04 | -7.27% | 35 | 1,299 | 70.70% |
| INTC241108C00027000 | 2024-10-10 10:43AM EDT | 2024-11-08 | 0.66 | 0.65 | 0.68 | -0.03 | -4.35% | 3 | 632 | 67.97% |
| INTC241115C00027000 | 2024-10-10 10:39AM EDT | 2024-11-15 | 0.73 | 0.75 | 0.76 | -0.06 | -7.59% | 85 | 9,609 | 64.84% |
| INTC241122C00027000 | 2024-10-08 3:20PM EDT | 2024-11-22 | 0.75 | 0.81 | 0.85 | -0.09 | -10.71% | 5 | 85 | 62.21% |
| INTC241220C00027000 | 2024-10-10 10:39AM EDT | 2024-12-20 | 1.14 | 1.13 | 1.15 | -0.04 | -3.39% | 42 | 3,533 | 57.03% |
| INTC250417C00027000 | 2024-10-09 1:08PM EDT | 2025-04-17 | 2.36 | 2.33 | 2.40 | 0.00 | - | 3 | 1,076 | 54.08% |
| INTC250815C00027000 | 2024-10-09 12:22PM EDT | 2025-08-15 | 3.25 | 3.25 | 3.40 | 0.00 | - | 4 | 718 | 53.55% |
| INTC270115C00027000 | 2024-10-09 3:57PM EDT | 2027-01-15 | 5.85 | 5.75 | 6.00 | -0.11 | -1.85% | 1 | 2,286 | 50.99% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00027000 | 2024-10-10 9:51AM EDT | 2024-10-11 | 4.00 | 3.40 | 3.65 | +0.35 | +9.59% | 2 | 10 | 129.69% |
| INTC241018P00027000 | 2024-10-09 11:44AM EDT | 2024-10-18 | 3.67 | 3.55 | 3.70 | 0.00 | - | 1 | 354 | 56.25% |
| INTC241025P00027000 | 2024-10-08 3:56PM EDT | 2024-10-25 | 3.75 | 3.60 | 4.35 | 0.00 | - | 1 | 2 | 75.59% |
| INTC241101P00027000 | 2024-10-09 1:53PM EDT | 2024-11-01 | 4.20 | 4.00 | 4.05 | 0.00 | - | 1 | 72 | 65.92% |
| INTC241108P00027000 | 2024-10-04 10:06AM EDT | 2024-11-08 | 4.95 | 4.10 | 4.45 | 0.00 | - | 1 | 5 | 69.53% |
| INTC241115P00027000 | 2024-10-09 11:26AM EDT | 2024-11-15 | 4.40 | 4.20 | 4.30 | +0.05 | +1.15% | 1 | 26,188 | 61.62% |
| INTC241220P00027000 | 2024-10-08 11:03AM EDT | 2024-12-20 | 5.15 | 4.50 | 4.55 | 0.00 | - | 10 | 4,882 | 51.95% |
| INTC250417P00027000 | 2024-10-03 2:10PM EDT | 2025-04-17 | 6.11 | 5.35 | 5.45 | 0.00 | - | 1 | 181 | 46.68% |
| INTC250815P00027000 | 2024-10-07 10:52AM EDT | 2025-08-15 | 6.40 | 5.85 | 6.05 | 0.00 | - | 30 | 46 | 43.65% |
| INTC270115P00027000 | 2024-10-09 3:43PM EDT | 2027-01-15 | 7.35 | 6.75 | 7.50 | 0.00 | - | 511 | 713 | 37.06% |
© 2024 Yahoo. All rights reserved.