Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00010000 | 2024-09-20 3:14PM EDT | 10.00 | 10.60 | 11.90 | 14.60 | 0.00 | - | 2 | 6 | 559.38% |
| INTC241011C00012000 | 2024-09-26 1:53PM EDT | 12.00 | 11.69 | 9.95 | 11.20 | 0.00 | - | 1 | 21 | 443.36% |
| INTC241011C00013000 | 2024-09-23 10:36AM EDT | 13.00 | 8.95 | 8.50 | 11.50 | 0.00 | - | 1 | 2 | 353.13% |
| INTC241011C00014000 | 2024-09-20 12:39PM EDT | 14.00 | 6.70 | 7.95 | 9.90 | 0.00 | - | 2 | 5 | 297.27% |
| INTC241011C00015000 | 2024-10-03 9:32AM EDT | 15.00 | 7.25 | 6.55 | 8.65 | 0.00 | - | 9 | 22 | 134.38% |
| INTC241011C00016000 | 2024-09-24 12:49PM EDT | 16.00 | 7.07 | 5.55 | 7.95 | 0.00 | - | 9 | 11 | 189.06% |
| INTC241011C00016500 | 2024-09-27 11:55AM EDT | 16.50 | 7.33 | 6.05 | 6.60 | 0.00 | - | 1 | 6 | 193.75% |
| INTC241011C00017000 | 2024-10-04 9:30AM EDT | 17.00 | 5.75 | 5.55 | 5.70 | +0.30 | +5.50% | 2 | 59 | 118.75% |
| INTC241011C00018000 | 2024-10-04 9:57AM EDT | 18.00 | 4.45 | 4.55 | 4.70 | -0.57 | -11.35% | 8 | 134 | 97.66% |
| INTC241011C00018500 | 2024-10-02 11:18AM EDT | 18.50 | 4.50 | 4.05 | 5.05 | 0.00 | - | 2 | 51 | 173.83% |
| INTC241011C00019000 | 2024-10-04 3:52PM EDT | 19.00 | 3.60 | 2.92 | 4.25 | +0.25 | +7.46% | 60 | 822 | 184.38% |
| INTC241011C00019500 | 2024-10-04 12:03PM EDT | 19.50 | 3.19 | 2.08 | 3.20 | +0.09 | +2.90% | 1 | 46 | 88.67% |
| INTC241011C00020000 | 2024-10-04 3:21PM EDT | 20.00 | 2.60 | 2.50 | 2.77 | +0.22 | +9.24% | 1,119 | 956 | 61.72% |
| INTC241011C00020500 | 2024-10-04 3:42PM EDT | 20.50 | 2.10 | 2.03 | 2.37 | +0.28 | +15.38% | 67 | 347 | 65.23% |
| INTC241011C00021000 | 2024-10-04 3:59PM EDT | 21.00 | 1.73 | 1.69 | 1.74 | +0.26 | +17.69% | 334 | 1,554 | 55.86% |
| INTC241011C00021500 | 2024-10-04 3:46PM EDT | 21.50 | 1.30 | 1.24 | 1.38 | +0.17 | +15.04% | 444 | 288 | 54.88% |
| INTC241011C00022000 | 2024-10-04 3:59PM EDT | 22.00 | 0.94 | 0.91 | 0.95 | +0.11 | +13.25% | 1,421 | 5,675 | 51.56% |
| INTC241011C00022500 | 2024-10-04 3:59PM EDT | 22.50 | 0.64 | 0.63 | 0.67 | +0.05 | +8.47% | 6,841 | 4,715 | 52.34% |
| INTC241011C00023000 | 2024-10-04 3:59PM EDT | 23.00 | 0.43 | 0.40 | 0.43 | +0.03 | +7.50% | 10,496 | 5,226 | 51.27% |
| INTC241011C00023500 | 2024-10-04 3:59PM EDT | 23.50 | 0.28 | 0.26 | 0.29 | +0.02 | +7.69% | 2,825 | 2,843 | 53.32% |
| INTC241011C00024000 | 2024-10-04 3:59PM EDT | 24.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 4,130 | 9,509 | 54.69% |
| INTC241011C00024500 | 2024-10-04 3:57PM EDT | 24.50 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 1,740 | 3,128 | 57.03% |
| INTC241011C00025000 | 2024-10-04 3:59PM EDT | 25.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 6,520 | 10,370 | 58.98% |
| INTC241011C00025500 | 2024-10-04 3:53PM EDT | 25.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 239 | 563 | 61.33% |
| INTC241011C00026000 | 2024-10-04 3:58PM EDT | 26.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,577 | 4,697 | 64.06% |
| INTC241011C00026500 | 2024-10-04 3:37PM EDT | 26.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 83 | 296 | 66.41% |
| INTC241011C00027000 | 2024-10-04 2:47PM EDT | 27.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 90 | 5,886 | 70.31% |
| INTC241011C00027500 | 2024-10-04 3:18PM EDT | 27.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 154 | 131 | 78.91% |
| INTC241011C00028000 | 2024-10-04 3:51PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 159 | 1,844 | 82.03% |
| INTC241011C00028500 | 2024-10-04 11:52AM EDT | 28.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 20 | 90.63% |
| INTC241011C00029000 | 2024-10-04 3:41PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 296 | 773 | 89.06% |
| INTC241011C00029500 | 2024-10-04 3:36PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 37 | 81.25% |
| INTC241011C00030000 | 2024-10-04 3:52PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 2,958 | 87.50% |
| INTC241011C00030500 | 2024-09-30 2:20PM EDT | 30.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 90.63% |
| INTC241011C00031000 | 2024-10-04 11:05AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 730 | 93.75% |
| INTC241011C00032000 | 2024-09-30 12:09PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 69 | 86 | 112.50% |
| INTC241011C00033000 | 2024-10-02 11:13AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 54 | 121.88% |
| INTC241011C00034000 | 2024-10-02 3:15PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 356 | 118.75% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00011000 | 2024-09-23 10:58AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 225.00% |
| INTC241011P00013000 | 2024-09-23 10:58AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 162.50% |
| INTC241011P00014000 | 2024-09-19 12:50PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 92 | 156.25% |
| INTC241011P00015000 | 2024-09-30 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 430 | 125.00% |
| INTC241011P00016000 | 2024-10-03 10:54AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 106.25% |
| INTC241011P00017000 | 2024-10-04 1:54PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 625 | 90.63% |
| INTC241011P00017500 | 2024-10-04 10:09AM EDT | 17.50 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 3 | 29 | 134.38% |
| INTC241011P00018000 | 2024-10-04 3:31PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 351 | 2,997 | 75.00% |
| INTC241011P00018500 | 2024-10-04 2:40PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 127 | 71.88% |
| INTC241011P00019000 | 2024-10-04 3:44PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 123 | 1,910 | 70.31% |
| INTC241011P00019500 | 2024-10-04 3:20PM EDT | 19.50 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 126 | 1,688 | 67.97% |
| INTC241011P00020000 | 2024-10-04 3:19PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 247 | 2,445 | 58.59% |
| INTC241011P00020500 | 2024-10-04 3:59PM EDT | 20.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 311 | 1,392 | 54.30% |
| INTC241011P00021000 | 2024-10-04 3:59PM EDT | 21.00 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 1,096 | 5,003 | 52.73% |
| INTC241011P00021500 | 2024-10-04 3:59PM EDT | 21.50 | 0.19 | 0.18 | 0.20 | -0.15 | -44.12% | 910 | 1,589 | 51.37% |
| INTC241011P00022000 | 2024-10-04 3:59PM EDT | 22.00 | 0.33 | 0.32 | 0.34 | -0.22 | -40.00% | 2,888 | 3,345 | 50.59% |
| INTC241011P00022500 | 2024-10-04 3:59PM EDT | 22.50 | 0.54 | 0.52 | 0.54 | -0.26 | -32.50% | 5,931 | 5,813 | 50.59% |
| INTC241011P00023000 | 2024-10-04 3:58PM EDT | 23.00 | 0.80 | 0.80 | 0.87 | -0.30 | -27.27% | 2,528 | 1,887 | 52.15% |
| INTC241011P00023500 | 2024-10-04 3:58PM EDT | 23.50 | 1.19 | 1.14 | 1.27 | -0.47 | -28.31% | 959 | 652 | 55.27% |
| INTC241011P00024000 | 2024-10-04 3:45PM EDT | 24.00 | 1.60 | 1.54 | 1.76 | -0.40 | -20.00% | 798 | 778 | 62.31% |
| INTC241011P00024500 | 2024-10-04 2:20PM EDT | 24.50 | 2.24 | 1.86 | 2.23 | -0.16 | -6.67% | 3 | 165 | 59.96% |
| INTC241011P00025000 | 2024-10-04 3:37PM EDT | 25.00 | 2.54 | 2.25 | 2.74 | -0.23 | -8.30% | 12 | 486 | 60.94% |
| INTC241011P00026000 | 2024-10-04 2:19PM EDT | 26.00 | 3.65 | 3.20 | 3.50 | -0.17 | -4.45% | 1 | 108 | 78.52% |
| INTC241011P00026500 | 2024-10-04 12:17PM EDT | 26.50 | 4.00 | 3.85 | 4.00 | -0.10 | -2.44% | 1 | 3 | 60.94% |
| INTC241011P00027000 | 2024-09-27 10:17AM EDT | 27.00 | 3.10 | 4.35 | 4.50 | 0.00 | - | 7 | 30 | 67.19% |
| INTC241011P00028000 | 2024-10-04 9:50AM EDT | 28.00 | 5.30 | 5.35 | 5.85 | 0.00 | - | 50 | 0 | 128.91% |
| INTC241011P00029000 | 2024-10-04 10:33AM EDT | 29.00 | 6.55 | 6.35 | 7.45 | -0.30 | -4.38% | 3 | 0 | 189.65% |
| INTC241011P00030000 | 2024-10-04 10:33AM EDT | 30.00 | 7.55 | 7.35 | 8.45 | +0.30 | +4.14% | 1 | 5 | 205.47% |
| INTC241011P00034000 | 2024-10-03 10:28AM EDT | 34.00 | 11.55 | 11.35 | 12.45 | 0.00 | - | 35 | 0 | 260.55% |
© 2024 Yahoo. All rights reserved.