Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:28.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00028000 | 2024-10-09 2:42PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC241018C00028000 | 2024-10-09 2:49PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| INTC241025C00028000 | 2024-10-09 3:51PM EDT | 2024-10-25 | 0.09 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| INTC241101C00028000 | 2024-10-09 3:56PM EDT | 2024-11-01 | 0.40 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 12.50% |
| INTC241108C00028000 | 2024-10-09 3:59PM EDT | 2024-11-08 | 0.53 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| INTC241115C00028000 | 2024-10-09 3:23PM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| INTC241122C00028000 | 2024-10-09 3:58PM EDT | 2024-11-22 | 0.65 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 12.50% |
| INTC241220C00028000 | 2024-10-09 3:56PM EDT | 2024-12-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| INTC250417C00028000 | 2024-10-09 11:48AM EDT | 2025-04-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC250620C00028000 | 2024-10-09 3:57PM EDT | 2025-06-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| INTC250919C00028000 | 2024-10-09 3:53PM EDT | 2025-09-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| INTC251219C00028000 | 2024-10-09 1:43PM EDT | 2025-12-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| INTC260116C00028000 | 2024-10-09 3:57PM EDT | 2026-01-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| INTC260618C00028000 | 2024-10-09 12:57PM EDT | 2026-06-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| INTC261218C00028000 | 2024-10-09 3:25PM EDT | 2026-12-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00028000 | 2024-10-04 9:50AM EDT | 2024-10-11 | 5.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC241018P00028000 | 2024-10-08 3:20PM EDT | 2024-10-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| INTC241025P00028000 | 2024-09-30 2:54PM EDT | 2024-10-25 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC241101P00028000 | 2024-10-02 12:09PM EDT | 2024-11-01 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241108P00028000 | 2024-10-03 11:20AM EDT | 2024-11-08 | 6.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC241115P00028000 | 2024-10-09 12:54PM EDT | 2024-11-15 | 5.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241220P00028000 | 2024-10-09 10:03AM EDT | 2024-12-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC250417P00028000 | 2024-09-27 9:49AM EDT | 2025-04-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC250620P00028000 | 2024-10-09 3:21PM EDT | 2025-06-20 | 6.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC250919P00028000 | 2024-10-08 3:10PM EDT | 2025-09-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| INTC251219P00028000 | 2024-10-08 3:14PM EDT | 2025-12-19 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00028000 | 2024-10-09 1:29PM EDT | 2026-01-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC260618P00028000 | 2024-10-09 11:58AM EDT | 2026-06-18 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218P00028000 | 2024-10-09 1:13PM EDT | 2026-12-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.