Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:55.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00055000 | 2024-10-14 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC241115C00055000 | 2024-10-14 1:28PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| INTC241220C00055000 | 2024-10-14 2:53PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC250117C00055000 | 2024-10-14 2:37PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| INTC250321C00055000 | 2024-10-14 10:19AM EDT | 2025-03-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC250620C00055000 | 2024-10-14 11:34AM EDT | 2025-06-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| INTC250919C00055000 | 2024-10-14 1:41PM EDT | 2025-09-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| INTC251219C00055000 | 2024-10-14 3:50PM EDT | 2025-12-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTC260116C00055000 | 2024-10-14 1:50PM EDT | 2026-01-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| INTC260618C00055000 | 2024-10-14 10:48AM EDT | 2026-06-18 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC261218C00055000 | 2024-10-11 3:46PM EDT | 2026-12-18 | 1.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00055000 | 2024-07-26 3:30PM EDT | 2024-10-18 | 23.75 | 33.70 | 36.00 | 0.00 | - | 10 | 0 | 916.21% |
| INTC241115P00055000 | 2024-08-28 11:11AM EDT | 2024-11-15 | 35.45 | 30.85 | 31.25 | 0.00 | - | 10 | 0 | 0.00% |
| INTC241220P00055000 | 2024-08-22 3:24PM EDT | 2024-12-20 | 34.90 | 31.45 | 34.55 | 0.00 | - | 8 | 0 | 168.31% |
| INTC250117P00055000 | 2024-10-10 3:56PM EDT | 2025-01-17 | 31.55 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 22.95 | 27.15 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620P00055000 | 2024-10-11 2:30PM EDT | 2025-06-20 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 0.00% |
| INTC251219P00055000 | 2024-05-21 1:21PM EDT | 2025-12-19 | 23.35 | 22.65 | 26.70 | 0.00 | - | 2 | 33 | 0.00% |
| INTC260116P00055000 | 2024-07-12 10:58AM EDT | 2026-01-16 | 20.95 | 33.30 | 37.80 | 0.00 | - | 2 | 16 | 92.71% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-08-05 12:14PM EDT | 2026-12-18 | 35.10 | 33.25 | 37.65 | 0.00 | - | 10 | 0 | 69.73% |
© 2024 Yahoo. All rights reserved.