Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00026000 | 2024-10-04 3:58PM EDT | 2024-10-11 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,577 | 4,697 | 64.06% |
| INTC241018C00026000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 893 | 14,234 | 56.06% |
| INTC241025C00026000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 1,076 | 2,450 | 54.49% |
| INTC241101C00026000 | 2024-10-04 3:54PM EDT | 2024-11-01 | 0.59 | 0.59 | 0.63 | +0.05 | +9.26% | 203 | 1,872 | 69.73% |
| INTC241108C00026000 | 2024-10-04 3:17PM EDT | 2024-11-08 | 0.67 | 0.68 | 0.88 | +0.01 | +1.52% | 37 | 238 | 69.53% |
| INTC241115C00026000 | 2024-10-04 3:53PM EDT | 2024-11-15 | 0.81 | 0.80 | 0.84 | +0.06 | +8.00% | 7,489 | 11,068 | 64.84% |
| INTC241220C00026000 | 2024-10-04 2:25PM EDT | 2024-12-20 | 1.12 | 1.17 | 1.22 | +0.02 | +1.82% | 164 | 7,939 | 57.81% |
| INTC250117C00026000 | 2024-10-04 3:55PM EDT | 2025-01-17 | 1.46 | 1.43 | 1.48 | +0.12 | +8.96% | 165 | 9,922 | 55.18% |
| INTC250321C00026000 | 2024-10-04 2:16PM EDT | 2025-03-21 | 1.96 | 1.90 | 2.17 | -0.01 | -0.51% | 86 | 4,214 | 53.42% |
| INTC250417C00026000 | 2024-10-04 9:53AM EDT | 2025-04-17 | 2.28 | 2.06 | 2.63 | +0.13 | +6.05% | 10 | 1,438 | 54.35% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00026000 | 2024-10-04 2:19PM EDT | 2024-10-11 | 3.65 | 3.20 | 3.50 | -0.17 | -4.45% | 1 | 108 | 78.52% |
| INTC241018P00026000 | 2024-10-04 3:43PM EDT | 2024-10-18 | 3.56 | 2.89 | 4.55 | -0.25 | -6.56% | 8 | 1,748 | 76.95% |
| INTC241025P00026000 | 2024-10-01 2:13PM EDT | 2024-10-25 | 3.60 | 2.91 | 4.50 | 0.00 | - | 41 | 18 | 60.94% |
| INTC241101P00026000 | 2024-10-04 9:51AM EDT | 2024-11-01 | 3.85 | 2.49 | 4.00 | -0.37 | -8.77% | 10 | 8 | 68.75% |
| INTC241108P00026000 | 2024-10-03 10:39AM EDT | 2024-11-08 | 4.20 | 2.66 | 5.00 | 0.00 | - | 1 | 5 | 53.22% |
| INTC241115P00026000 | 2024-10-04 10:46AM EDT | 2024-11-15 | 4.10 | 3.45 | 4.15 | -0.38 | -8.48% | 3 | 4,814 | 61.77% |
| INTC241220P00026000 | 2024-10-04 2:52PM EDT | 2024-12-20 | 4.54 | 4.30 | 4.40 | +0.39 | +9.40% | 603 | 4,056 | 50.98% |
| INTC250117P00026000 | 2024-10-04 3:21PM EDT | 2025-01-17 | 4.55 | 4.50 | 4.60 | +0.20 | +4.60% | 4 | 6,328 | 49.32% |
| INTC250321P00026000 | 2024-10-03 10:10AM EDT | 2025-03-21 | 5.05 | 5.00 | 5.10 | 0.00 | - | 300 | 2,846 | 47.61% |
| INTC250417P00026000 | 2024-09-30 11:57AM EDT | 2025-04-17 | 4.65 | 5.05 | 5.30 | 0.00 | - | 4 | 267 | 47.31% |
© 2024 Yahoo. All rights reserved.