Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00023000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.43 | 0.40 | 0.43 | +0.03 | +7.50% | 10,496 | 5,226 | 51.27% |
| INTC241018C00023000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.69 | 0.67 | 0.70 | +0.06 | +9.52% | 2,536 | 45,826 | 50.98% |
| INTC241025C00023000 | 2024-10-04 3:58PM EDT | 2024-10-25 | 0.96 | 0.86 | 0.97 | +0.08 | +9.09% | 882 | 4,056 | 52.05% |
| INTC241101C00023000 | 2024-10-04 3:36PM EDT | 2024-11-01 | 1.50 | 1.41 | 1.52 | +0.13 | +9.49% | 662 | 2,270 | 67.29% |
| INTC241108C00023000 | 2024-10-04 3:52PM EDT | 2024-11-08 | 1.65 | 1.45 | 1.81 | +0.12 | +7.84% | 118 | 1,305 | 65.97% |
| INTC241115C00023000 | 2024-10-04 3:52PM EDT | 2024-11-15 | 1.79 | 1.77 | 1.81 | +0.13 | +7.83% | 633 | 19,621 | 65.33% |
| INTC241220C00023000 | 2024-10-04 3:58PM EDT | 2024-12-20 | 2.23 | 2.18 | 2.29 | +0.17 | +8.25% | 254 | 13,579 | 58.84% |
| INTC250321C00023000 | 2024-10-04 3:40PM EDT | 2025-03-21 | 3.25 | 3.20 | 3.30 | +0.20 | +6.56% | 87 | 12,775 | 56.45% |
| INTC250417C00023000 | 2024-10-04 2:27PM EDT | 2025-04-17 | 3.34 | 2.88 | 3.60 | +0.08 | +2.45% | 11 | 1,861 | 52.20% |
| INTC250620C00023000 | 2024-10-04 2:31PM EDT | 2025-06-20 | 3.82 | 3.80 | 4.05 | +0.09 | +2.41% | 26 | 6,839 | 54.44% |
| INTC250919C00023000 | 2024-10-04 3:48PM EDT | 2025-09-19 | 4.44 | 4.45 | 4.80 | +0.14 | +3.26% | 109 | 6,303 | 54.93% |
| INTC251219C00023000 | 2024-10-04 3:49PM EDT | 2025-12-19 | 5.02 | 5.00 | 5.15 | +0.22 | +4.58% | 148 | 3,188 | 53.61% |
| INTC260116C00023000 | 2024-10-04 1:14PM EDT | 2026-01-16 | 5.16 | 5.15 | 5.20 | +0.21 | +4.24% | 25 | 4,856 | 53.00% |
| INTC260618C00023000 | 2024-10-04 3:57PM EDT | 2026-06-18 | 6.10 | 5.80 | 6.10 | +0.50 | +8.93% | 9 | 1,093 | 52.89% |
| INTC261218C00023000 | 2024-10-04 3:21PM EDT | 2026-12-18 | 6.60 | 6.55 | 6.70 | +0.09 | +1.38% | 13 | 7,395 | 51.83% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00023000 | 2024-10-04 3:58PM EDT | 2024-10-11 | 0.80 | 0.80 | 0.87 | -0.30 | -27.27% | 2,528 | 1,887 | 52.15% |
| INTC241018P00023000 | 2024-10-04 3:33PM EDT | 2024-10-18 | 1.08 | 1.04 | 1.10 | -0.24 | -18.18% | 503 | 3,615 | 51.27% |
| INTC241025P00023000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 1.27 | 1.24 | 1.30 | -0.27 | -17.53% | 162 | 1,001 | 50.88% |
| INTC241101P00023000 | 2024-10-04 3:27PM EDT | 2024-11-01 | 1.84 | 1.75 | 1.85 | -0.18 | -8.91% | 52 | 1,751 | 64.26% |
| INTC241108P00023000 | 2024-10-04 12:14PM EDT | 2024-11-08 | 2.00 | 1.90 | 2.02 | -0.22 | -9.91% | 5 | 248 | 63.09% |
| INTC241115P00023000 | 2024-10-04 3:22PM EDT | 2024-11-15 | 2.10 | 2.05 | 2.10 | -0.21 | -9.09% | 374 | 16,143 | 61.23% |
| INTC241220P00023000 | 2024-10-04 12:49PM EDT | 2024-12-20 | 2.43 | 2.38 | 2.59 | -0.18 | -6.90% | 213 | 4,151 | 54.93% |
| INTC250321P00023000 | 2024-10-04 3:07PM EDT | 2025-03-21 | 3.25 | 3.05 | 3.20 | -0.15 | -4.41% | 62 | 8,224 | 48.85% |
| INTC250417P00023000 | 2024-10-03 2:07PM EDT | 2025-04-17 | 3.49 | 3.20 | 4.05 | 0.00 | - | 3 | 277 | 51.86% |
| INTC250620P00023000 | 2024-10-04 1:23PM EDT | 2025-06-20 | 3.70 | 3.25 | 3.80 | -0.20 | -5.13% | 2 | 16,340 | 47.29% |
| INTC250919P00023000 | 2024-10-04 3:01PM EDT | 2025-09-19 | 4.15 | 3.95 | 4.15 | -0.10 | -2.35% | 70 | 5,004 | 44.70% |
| INTC251219P00023000 | 2024-10-04 2:49PM EDT | 2025-12-19 | 4.50 | 4.10 | 4.45 | -0.10 | -2.17% | 54 | 2,728 | 42.90% |
| INTC260116P00023000 | 2024-10-03 11:06AM EDT | 2026-01-16 | 4.60 | 4.30 | 4.70 | 0.00 | - | 600 | 26,384 | 44.09% |
| INTC260618P00023000 | 2024-10-04 1:09PM EDT | 2026-06-18 | 4.85 | 2.79 | 5.65 | -0.10 | -2.02% | 787 | 1,907 | 46.61% |
| INTC261218P00023000 | 2024-10-04 11:30AM EDT | 2026-12-18 | 5.20 | 5.15 | 5.35 | -0.75 | -12.61% | 4 | 16,764 | 38.65% |
© 2024 Yahoo. All rights reserved.