Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241025C00009000 | 2024-09-25 10:28AM EDT | 9.00 | 14.00 | 13.40 | 14.95 | 0.00 | - | 1 | 6 | 373.83% |
| INTC241025C00011000 | 2024-09-19 12:59PM EDT | 11.00 | 10.78 | 11.80 | 12.85 | 0.00 | - | - | 2 | 282.81% |
| INTC241025C00013000 | 2024-10-03 11:02AM EDT | 13.00 | 9.05 | 10.50 | 12.40 | 0.00 | - | 1 | 36 | 321.09% |
| INTC241025C00014000 | 2024-10-10 11:29AM EDT | 14.00 | 9.43 | 8.55 | 10.65 | 0.00 | - | 1 | 12 | 137.50% |
| INTC241025C00015000 | 2024-10-10 3:58PM EDT | 15.00 | 8.30 | 8.40 | 9.15 | 0.00 | - | 2 | 9 | 169.92% |
| INTC241025C00016000 | 2024-10-01 10:16AM EDT | 16.00 | 6.90 | 7.55 | 8.60 | 0.00 | - | 10 | 46 | 192.77% |
| INTC241025C00017000 | 2024-10-10 2:13PM EDT | 17.00 | 6.15 | 5.90 | 7.20 | 0.00 | - | 2 | 7 | 183.79% |
| INTC241025C00018000 | 2024-10-11 10:30AM EDT | 18.00 | 5.83 | 5.55 | 6.35 | +0.61 | +11.69% | 1 | 58 | 134.96% |
| INTC241025C00019000 | 2024-10-11 3:52PM EDT | 19.00 | 4.70 | 3.60 | 4.70 | +0.40 | +9.30% | 42 | 259 | 84.77% |
| INTC241025C00020000 | 2024-10-11 3:32PM EDT | 20.00 | 3.71 | 3.60 | 4.70 | +0.41 | +12.42% | 28 | 1,353 | 113.28% |
| INTC241025C00021000 | 2024-10-11 3:59PM EDT | 21.00 | 2.70 | 2.47 | 2.83 | +0.20 | +8.00% | 57 | 1,882 | 66.41% |
| INTC241025C00022000 | 2024-10-11 3:59PM EDT | 22.00 | 1.86 | 1.80 | 1.99 | +0.26 | +16.25% | 276 | 5,258 | 53.13% |
| INTC241025C00023000 | 2024-10-11 3:58PM EDT | 23.00 | 1.16 | 1.12 | 1.30 | +0.10 | +9.43% | 403 | 3,534 | 51.56% |
| INTC241025C00024000 | 2024-10-11 3:59PM EDT | 24.00 | 0.68 | 0.65 | 0.72 | +0.04 | +6.25% | 2,341 | 4,245 | 51.56% |
| INTC241025C00025000 | 2024-10-11 3:59PM EDT | 25.00 | 0.36 | 0.35 | 0.40 | +0.03 | +9.09% | 2,830 | 9,487 | 50.39% |
| INTC241025C00026000 | 2024-10-11 3:58PM EDT | 26.00 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 765 | 3,652 | 50.20% |
| INTC241025C00027000 | 2024-10-11 3:56PM EDT | 27.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 223 | 1,758 | 52.93% |
| INTC241025C00028000 | 2024-10-11 3:01PM EDT | 28.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 131 | 1,100 | 57.42% |
| INTC241025C00029000 | 2024-10-11 3:54PM EDT | 29.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 14 | 859 | 62.89% |
| INTC241025C00030000 | 2024-10-11 1:59PM EDT | 30.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 140 | 2,147 | 67.97% |
| INTC241025C00031000 | 2024-10-11 1:00PM EDT | 31.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 4 | 1,339 | 67.97% |
| INTC241025C00032000 | 2024-10-11 1:54PM EDT | 32.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 5 | 154 | 74.22% |
| INTC241025C00033000 | 2024-10-10 3:20PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 88 | 82.81% |
| INTC241025C00034000 | 2024-10-11 10:35AM EDT | 34.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 105 | 86.72% |
| INTC241025C00035000 | 2024-10-11 1:54PM EDT | 35.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 8 | 931 | 97.66% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241025P00010000 | 2024-09-13 9:42AM EDT | 10.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 1 | 181.25% |
| INTC241025P00011000 | 2024-09-12 2:39PM EDT | 11.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 26 | 150.00% |
| INTC241025P00012000 | 2024-10-09 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 143.75% |
| INTC241025P00013000 | 2024-10-09 3:55PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 128.13% |
| INTC241025P00014000 | 2024-10-11 10:35AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 114.06% |
| INTC241025P00015000 | 2024-10-11 3:50PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 186 | 100.00% |
| INTC241025P00016000 | 2024-10-11 2:37PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 26 | 432 | 87.50% |
| INTC241025P00017000 | 2024-10-11 3:50PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 2 | 417 | 85.16% |
| INTC241025P00018000 | 2024-10-11 1:56PM EDT | 18.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 17 | 1,525 | 71.88% |
| INTC241025P00019000 | 2024-10-11 3:55PM EDT | 19.00 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 423 | 7,444 | 64.45% |
| INTC241025P00020000 | 2024-10-11 3:51PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 352 | 5,226 | 52.73% |
| INTC241025P00021000 | 2024-10-11 3:57PM EDT | 21.00 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 915 | 5,634 | 50.20% |
| INTC241025P00022000 | 2024-10-11 3:59PM EDT | 22.00 | 0.27 | 0.24 | 0.27 | -0.11 | -28.95% | 693 | 3,620 | 48.24% |
| INTC241025P00023000 | 2024-10-11 3:58PM EDT | 23.00 | 0.56 | 0.55 | 0.58 | -0.24 | -30.00% | 323 | 2,538 | 47.36% |
| INTC241025P00024000 | 2024-10-11 3:59PM EDT | 24.00 | 1.06 | 1.03 | 1.06 | -0.35 | -24.82% | 207 | 882 | 45.90% |
| INTC241025P00025000 | 2024-10-11 12:53PM EDT | 25.00 | 1.70 | 1.46 | 2.66 | -0.46 | -21.30% | 29 | 999 | 66.02% |
| INTC241025P00026000 | 2024-10-08 3:54PM EDT | 26.00 | 2.85 | 1.70 | 2.79 | 0.00 | - | 12 | 24 | 64.06% |
| INTC241025P00027000 | 2024-10-11 10:23AM EDT | 27.00 | 3.40 | 3.45 | 3.95 | -0.35 | -9.33% | 12 | 2 | 69.92% |
| INTC241025P00028000 | 2024-09-30 2:54PM EDT | 28.00 | 3.70 | 4.40 | 5.50 | 0.00 | - | 4 | 4 | 102.93% |
| INTC241025P00029000 | 2024-10-03 10:50AM EDT | 29.00 | 5.81 | 4.75 | 5.55 | -1.19 | -17.00% | 6 | 103 | 74.02% |
| INTC241025P00030000 | 2024-10-09 9:53AM EDT | 30.00 | 6.75 | 5.55 | 6.90 | 0.00 | - | 2 | 47 | 121.88% |
| INTC241025P00034000 | 2024-09-27 11:08AM EDT | 34.00 | 10.00 | 10.30 | 11.40 | 0.00 | - | 1 | 1 | 154.69% |
| INTC241025P00035000 | 2024-09-20 3:30PM EDT | 35.00 | 14.35 | 11.35 | 11.50 | 0.00 | - | 4 | 4 | 108.59% |
© 2024 Yahoo. All rights reserved.